US Bancorp (USB) stock
USBNYSENational Commercial BanksFiscal year ends December 31Also trades as USB.PA, USB.PH, USB.PP, USB.PQ, USB.PR, USB.PS
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 16/304% above fair value
$59.45−1.19 (-1.96%)
Close on Oct 30, 2026Market cap $92.63BP/E 11.9Yield 3.43%
Price history
US Bancorp share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$59.45
-1.96% on the day
52-week range
$45.02 – $66.08
-10.0% from the high
Change over 52 weeks
+26.9%
From $46.84 on Oct 30, 2025
Average volume
7.67M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $57.31 | $61.05 | $55.63 | $59.45 | +2.93% | 171,759,892 |
| Sep 2026 | $61.64 | $63.71 | $57.56 | $57.76 | -6.20% | 164,320,343 |
| Aug 2026 | $63.36 | $66.08 | $61.46 | $61.58 | -2.27% | 129,119,643 |
| Jul 2026 | $60.40 | $64.84 | $60.20 | $63.01 | +4.32% | 182,192,416 |
| Jun 2026 | $53.88 | $61.88 | $53.12 | $60.40 | +10.12% | 214,518,153 |
| May 2026 | $56.69 | $57.05 | $52.33 | $54.85 | -3.19% | 164,188,556 |
| Apr 2026 | $52.75 | $58.05 | $51.60 | $56.66 | +8.94% | 187,437,330 |
| Mar 2026 | $53.65 | $55.27 | $50.32 | $52.01 | -4.85% | 244,361,926 |
| Feb 2026 | $56.14 | $61.19 | $54.09 | $54.66 | -2.58% | 209,297,493 |
| Jan 2026 | $53.33 | $56.70 | $52.99 | $56.11 | +5.15% | 241,708,804 |
| Dec 2025 | $48.94 | $55.15 | $48.92 | $53.36 | +8.79% | 193,263,529 |
| Nov 2025 | $46.55 | $49.30 | $45.02 | $49.05 | +5.08% | 135,444,359 |
| Oct 2025 | $48.18 | $49.00 | $45.23 | $46.68 | -3.41% | 225,488,588 |
| Sep 2025 | $48.34 | $50.52 | $47.47 | $48.33 | -1.02% | 207,519,716 |
| Aug 2025 | $44.32 | $49.06 | $43.46 | $48.83 | +8.61% | 168,852,742 |
| Jul 2025 | $44.97 | $48.39 | $43.92 | $44.96 | -0.64% | 275,616,465 |
| Jun 2025 | $43.31 | $46.25 | $42.55 | $45.25 | +3.81% | 215,423,311 |
| May 2025 | $40.16 | $45.00 | $39.99 | $43.59 | +8.06% | 157,456,906 |
| Apr 2025 | $41.86 | $43.07 | $35.18 | $40.34 | -4.45% | 286,347,793 |
| Mar 2025 | $47.11 | $47.37 | $40.81 | $42.22 | -9.98% | 286,700,120 |
| Feb 2025 | $46.84 | $48.20 | $45.37 | $46.90 | -1.84% | 162,298,960 |
| Jan 2025 | $48.18 | $51.12 | $47.05 | $47.78 | -0.10% | 195,218,659 |
| Dec 2024 | $53.50 | $53.50 | $47.18 | $47.83 | -10.25% | 140,633,058 |
| Nov 2024 | $48.71 | $53.98 | $47.14 | $53.29 | +10.31% | 161,074,918 |
| Oct 2024 | $45.38 | $50.47 | $43.44 | $48.31 | +5.64% | 188,141,160 |
| Sep 2024 | $47.28 | $47.31 | $43.49 | $45.73 | -3.18% | 162,405,271 |
| Aug 2024 | $44.92 | $47.31 | $40.41 | $47.23 | +5.24% | 158,777,332 |
| Jul 2024 | $39.81 | $45.88 | $38.89 | $44.88 | +13.05% | 206,725,899 |
| Jun 2024 | $40.76 | $40.82 | $37.81 | $39.70 | -2.10% | 166,297,835 |
| May 2024 | $40.59 | $42.61 | $38.64 | $40.55 | -0.20% | 157,569,229 |
| Apr 2024 | $44.58 | $44.75 | $38.79 | $40.63 | -9.11% | 164,032,225 |
| Mar 2024 | $41.61 | $45.04 | $40.93 | $44.70 | +6.53% | 176,625,156 |
| Feb 2024 | $41.58 | $42.18 | $38.87 | $41.96 | +1.01% | 176,567,661 |
| Jan 2024 | $43.12 | $44.33 | $39.05 | $41.54 | -4.02% | 201,555,403 |
| Dec 2023 | $37.90 | $45.85 | $37.84 | $43.28 | +13.54% | 215,712,416 |
| Nov 2023 | $31.87 | $38.29 | $31.41 | $38.12 | +19.57% | 184,563,771 |
| Oct 2023 | $32.62 | $36.21 | $30.47 | $31.88 | -3.57% | 299,759,579 |
| Sep 2023 | $36.84 | $37.53 | $32.04 | $33.06 | -9.50% | 259,215,372 |
| Aug 2023 | $39.44 | $40.45 | $35.21 | $36.53 | -7.94% | 235,651,980 |
| Jul 2023 | $33.16 | $39.89 | $32.05 | $39.68 | +20.10% | 278,113,089 |
| Jun 2023 | $30.10 | $33.82 | $29.33 | $33.04 | +10.50% | 314,439,117 |
| May 2023 | $34.25 | $34.33 | $27.27 | $29.90 | -12.78% | 416,989,448 |
| Apr 2023 | $36.20 | $36.44 | $31.26 | $34.28 | -4.91% | 325,151,780 |
| Mar 2023 | $47.19 | $47.56 | $32.72 | $36.05 | -24.47% | 506,212,379 |
| Feb 2023 | $49.24 | $49.93 | $47.03 | $47.73 | -4.16% | 102,277,399 |
| Jan 2023 | $44.20 | $49.95 | $44.08 | $49.80 | +14.19% | 195,357,942 |
| Dec 2022 | $45.39 | $45.73 | $41.60 | $43.61 | -3.92% | 216,278,483 |
| Nov 2022 | $42.80 | $45.52 | $40.57 | $45.39 | +6.93% | 196,377,218 |
| Oct 2022 | $40.84 | $44.15 | $38.39 | $42.45 | +5.28% | 239,851,776 |
| Sep 2022 | $45.55 | $48.05 | $40.27 | $40.32 | -11.60% | 187,068,984 |
| Aug 2022 | $46.85 | $49.68 | $45.54 | $45.61 | -3.37% | 126,205,469 |
| Jul 2022 | $45.86 | $48.50 | $43.75 | $47.20 | +2.56% | 119,713,958 |
| Jun 2022 | $53.21 | $53.22 | $44.79 | $46.02 | -13.28% | 168,148,171 |
| May 2022 | $49.06 | $53.37 | $47.68 | $53.07 | +9.29% | 153,344,873 |
| Apr 2022 | $53.64 | $53.88 | $48.42 | $48.56 | -8.64% | 161,860,310 |
| Mar 2022 | $55.78 | $57.92 | $52.44 | $53.15 | -6.00% | 196,435,697 |
| Feb 2022 | $58.14 | $60.50 | $53.77 | $56.54 | -2.84% | 135,104,613 |
| Jan 2022 | $56.08 | $63.57 | $53.68 | $58.19 | +3.60% | 168,721,442 |
| Dec 2021 | $56.58 | $58.17 | $53.84 | $56.17 | +1.50% | 125,285,035 |
| Nov 2021 | $60.93 | $62.26 | $55.27 | $55.34 | -8.33% | 88,769,624 |
| Oct 2021 | $59.75 | $63.01 | $58.60 | $60.37 | +1.56% | 107,762,057 |
| Sep 2021 | $57.61 | $61.66 | $54.59 | $59.44 | +3.57% | 131,136,745 |
| Aug 2021 | $55.87 | $59.17 | $54.35 | $57.39 | +3.33% | 93,689,500 |
| Jul 2021 | $57.35 | $59.73 | $54.20 | $55.54 | -2.51% | 114,167,325 |
| Jun 2021 | $61.51 | $61.76 | $54.06 | $56.97 | -6.27% | 136,799,236 |
| May 2021 | $59.63 | $62.47 | $58.82 | $60.78 | +2.41% | 126,456,450 |
| Apr 2021 | $55.13 | $60.13 | $54.53 | $59.35 | +7.30% | 136,787,300 |
| Mar 2021 | $51.02 | $57.02 | $50.04 | $55.31 | +10.62% | 215,203,121 |
| Feb 2021 | $43.27 | $53.54 | $42.47 | $50.00 | +16.69% | 119,907,965 |
| Jan 2021 | $46.69 | $50.93 | $42.73 | $42.85 | -8.03% | 162,653,961 |
| Dec 2020 | $44.31 | $47.25 | $43.96 | $46.59 | +7.82% | 140,468,448 |
| Nov 2020 | $39.45 | $45.43 | $38.47 | $43.21 | +10.94% | 150,123,440 |
| Oct 2020 | $36.03 | $41.03 | $35.25 | $38.95 | +8.65% | 139,234,168 |
| Sep 2020 | $36.16 | $38.94 | $34.17 | $35.85 | -1.51% | 148,730,477 |
| Aug 2020 | $36.79 | $39.35 | $35.03 | $36.40 | -1.19% | 108,177,188 |
| Jul 2020 | $36.92 | $38.47 | $34.01 | $36.84 | +0.05% | 154,896,914 |
| Jun 2020 | $35.79 | $44.26 | $35.61 | $36.82 | +3.54% | 230,635,519 |
| May 2020 | $35.71 | $38.65 | $28.36 | $35.56 | -2.58% | 189,685,720 |
| Apr 2020 | $32.53 | $38.94 | $30.78 | $36.50 | +5.95% | 185,091,721 |
| Mar 2020 | $46.48 | $49.04 | $28.59 | $34.45 | -25.82% | 337,885,248 |
| Feb 2020 | $53.57 | $55.69 | $44.91 | $46.44 | -12.74% | 139,248,479 |
| Jan 2020 | $59.47 | $59.48 | $52.87 | $53.22 | -10.24% | 141,631,709 |
| Dec 2019 | $60.25 | $61.11 | $58.64 | $59.29 | -1.23% | 135,813,536 |
| Nov 2019 | $57.55 | $60.51 | $57.38 | $60.03 | +5.28% | 99,257,641 |
| Oct 2019 | $55.61 | $57.71 | $52.08 | $57.02 | +3.04% | 119,020,806 |
| Sep 2019 | $52.40 | $56.45 | $51.74 | $55.34 | +5.03% | 108,726,126 |
| Aug 2019 | $56.85 | $57.19 | $50.60 | $52.69 | -7.80% | 117,313,763 |
| Jul 2019 | $52.93 | $57.81 | $52.63 | $57.15 | +9.06% | 117,638,440 |
| Jun 2019 | $50.06 | $53.64 | $49.85 | $52.40 | +4.38% | 106,957,239 |
| May 2019 | $53.27 | $53.78 | $49.75 | $50.20 | -5.85% | 110,340,574 |
| Apr 2019 | $48.55 | $53.38 | $48.30 | $53.32 | +10.65% | 133,416,632 |
| Mar 2019 | $52.12 | $52.96 | $47.57 | $48.19 | -6.77% | 124,025,593 |
| Feb 2019 | $51.26 | $52.19 | $49.94 | $51.69 | +1.04% | 114,655,280 |
| Jan 2019 | $45.22 | $51.63 | $45.05 | $51.16 | +11.95% | 156,745,379 |
| Dec 2018 | $54.88 | $55.04 | $43.14 | $45.70 | -16.09% | 202,370,614 |
| Nov 2018 | $52.39 | $55.35 | $51.49 | $54.46 | +4.19% | 154,243,823 |
| Oct 2018 | $52.95 | $54.66 | $50.01 | $52.27 | -1.02% | 199,876,536 |
| Sep 2018 | $54.21 | $55.56 | $52.48 | $52.81 | -2.40% | 105,539,349 |
| Aug 2018 | $53.31 | $54.72 | $52.14 | $54.11 | +2.08% | 112,356,235 |
| Jul 2018 | $49.62 | $53.35 | $49.59 | $53.01 | +5.98% | 154,177,060 |
| Jun 2018 | $50.50 | $52.23 | $49.24 | $50.02 | +0.06% | 164,171,882 |
| May 2018 | $50.25 | $51.86 | $48.49 | $49.99 | -0.91% | 139,049,731 |
| Apr 2018 | $50.45 | $51.89 | $49.03 | $50.45 | -0.10% | 153,892,549 |
| Mar 2018 | $54.39 | $55.51 | $49.15 | $50.50 | -7.10% | 143,176,546 |
| Feb 2018 | $56.93 | $57.80 | $51.87 | $54.36 | -4.87% | 148,119,885 |
| Jan 2018 | $54.05 | $58.50 | $53.79 | $57.14 | +6.64% | 142,494,686 |
| Dec 2017 | $55.23 | $56.43 | $53.58 | $53.58 | -2.85% | 102,553,133 |
| Nov 2017 | $54.58 | $55.92 | $51.14 | $55.15 | +1.42% | 112,766,422 |
| Oct 2017 | $53.29 | $54.82 | $52.34 | $54.38 | +1.47% | 124,801,377 |
| Sep 2017 | $51.38 | $54.35 | $49.54 | $53.59 | +4.57% | 111,360,301 |
| Aug 2017 | $52.96 | $53.65 | $51.17 | $51.25 | -2.90% | 98,884,520 |
| Jul 2017 | $52.15 | $53.71 | $51.40 | $52.78 | +1.66% | 114,908,923 |
| Jun 2017 | $51.16 | $53.46 | $50.58 | $51.92 | +2.02% | 146,826,658 |
| May 2017 | $51.55 | $52.81 | $50.10 | $50.89 | -0.76% | 120,849,860 |
| Apr 2017 | $51.62 | $52.62 | $49.55 | $51.28 | -0.43% | 136,383,904 |
| Mar 2017 | $55.87 | $56.61 | $51.05 | $51.50 | -6.36% | 172,473,363 |
| Feb 2017 | $53.16 | $55.51 | $52.53 | $55.00 | +4.46% | 123,444,892 |
| Jan 2017 | $51.62 | $53.14 | $49.99 | $52.65 | +2.49% | 134,454,096 |
| Dec 2016 | $49.81 | $52.68 | $49.63 | $51.37 | +3.53% | 148,206,955 |
| Nov 2016 | $44.88 | $49.77 | $43.83 | $49.62 | +10.86% | 184,510,789 |
| Oct 2016 | $42.69 | $45.14 | $42.37 | $44.76 | +4.36% | 149,768,659 |
| Sep 2016 | $44.25 | $44.26 | $42.17 | $42.89 | -2.85% | 145,238,300 |
| Aug 2016 | $42.15 | $44.23 | $41.13 | $44.15 | +4.70% | 125,658,500 |
| Jul 2016 | $40.15 | $42.50 | $38.63 | $42.17 | +4.56% | 122,912,800 |
| Jun 2016 | $42.45 | $43.15 | $38.48 | $40.33 | -5.82% | 165,506,500 |
| May 2016 | $43.02 | $43.23 | $40.57 | $42.82 | +0.30% | 159,851,600 |
| Apr 2016 | $40.31 | $43.94 | $38.83 | $42.69 | +5.17% | 167,833,600 |
| Mar 2016 | $38.69 | $41.54 | $38.69 | $40.59 | +5.37% | 140,184,100 |
| Feb 2016 | $39.89 | $40.71 | $37.07 | $38.52 | -3.84% | 189,474,300 |
| Jan 2016 | $41.75 | $41.82 | $37.97 | $40.06 | -6.12% | 191,125,300 |
| Dec 2015 | $44.14 | $44.58 | $41.84 | $42.67 | -2.78% | 140,761,800 |
| Nov 2015 | $42.24 | $44.41 | $42.23 | $43.89 | +4.05% | 123,301,400 |
| Oct 2015 | $41.02 | $43.23 | $39.28 | $42.18 | +2.85% | 167,408,900 |
| Sep 2015 | $41.34 | $42.69 | $40.00 | $41.01 | -3.16% | 209,906,000 |
| Aug 2015 | $45.13 | $46.02 | $38.81 | $42.35 | -6.33% | 149,676,900 |
| Jul 2015 | $43.92 | $46.26 | $42.65 | $45.21 | +4.17% | 158,460,500 |
| Jun 2015 | $43.25 | $45.29 | $42.70 | $43.40 | +0.67% | 151,220,200 |
| May 2015 | $43.00 | $44.73 | $42.76 | $43.11 | +0.56% | 110,472,900 |
| Apr 2015 | $43.54 | $44.18 | $42.12 | $42.87 | -1.83% | 130,896,500 |
| Mar 2015 | $44.61 | $45.46 | $42.71 | $43.67 | -2.11% | 136,367,800 |
| Feb 2015 | $42.20 | $45.26 | $41.68 | $44.61 | +6.44% | 112,977,700 |
| Jan 2015 | $45.43 | $45.49 | $40.70 | $41.91 | -6.76% | 165,868,500 |
| Dec 2014 | $44.15 | $46.10 | $43.02 | $44.95 | +1.70% | 145,977,900 |
| Nov 2014 | $42.39 | $44.68 | $42.39 | $44.20 | +3.76% | 107,423,100 |
| Oct 2014 | $41.86 | $42.60 | $38.10 | $42.60 | +1.84% | 180,838,000 |
| Sep 2014 | $42.34 | $43.58 | $41.44 | $41.83 | -1.06% | 129,157,100 |
| Aug 2014 | $41.85 | $42.61 | $40.58 | $42.28 | +0.59% | 98,866,500 |
| Jul 2014 | $43.45 | $43.75 | $41.58 | $42.03 | -2.98% | 134,023,800 |
| Jun 2014 | $42.22 | $43.92 | $41.82 | $43.32 | +2.68% | 131,050,700 |
| May 2014 | $40.76 | $42.33 | $39.92 | $42.19 | +3.46% | 132,783,900 |
| Apr 2014 | $43.59 | $43.59 | $39.86 | $40.78 | -4.85% | 177,678,700 |
| Mar 2014 | $40.88 | $43.66 | $40.50 | $42.86 | +4.18% | 144,770,600 |
| Feb 2014 | $39.70 | $41.47 | $38.72 | $41.14 | +3.55% | 128,911,900 |
| Jan 2014 | $39.87 | $41.86 | $39.45 | $39.73 | -1.66% | 190,901,700 |
| Dec 2013 | $39.29 | $40.83 | $38.30 | $40.40 | +3.01% | 170,916,900 |
| Nov 2013 | $37.37 | $39.61 | $37.22 | $39.22 | +4.98% | 143,703,600 |
| Oct 2013 | $36.69 | $38.25 | $35.69 | $37.36 | +2.13% | 175,423,200 |
| Sep 2013 | $36.46 | $38.23 | $35.83 | $36.58 | +1.25% | 156,588,100 |
| Aug 2013 | $37.66 | $37.93 | $35.89 | $36.13 | -3.19% | 128,982,200 |
| Jul 2013 | $36.36 | $37.97 | $36.00 | $37.32 | +3.24% | 189,641,600 |
| Jun 2013 | $35.08 | $36.40 | $34.80 | $36.15 | +3.11% | 208,967,700 |
| May 2013 | $33.22 | $35.93 | $32.53 | $35.06 | +5.35% | 227,171,700 |
| Apr 2013 | $33.93 | $34.43 | $31.99 | $33.28 | -1.92% | 227,095,800 |
| Mar 2013 | $33.75 | $34.73 | $33.40 | $33.93 | -0.15% | 194,183,400 |
| Feb 2013 | $33.37 | $34.40 | $32.84 | $33.98 | +2.66% | 172,033,800 |
| Jan 2013 | $32.46 | $33.80 | $32.40 | $33.10 | +3.63% | 221,440,700 |
| Dec 2012 | $32.35 | $32.66 | $31.28 | $31.94 | -0.99% | 217,315,600 |
| Nov 2012 | $33.28 | $33.97 | $30.96 | $32.26 | -2.86% | 159,197,700 |
| Oct 2012 | $34.45 | $35.46 | $33.00 | $33.21 | -3.18% | 184,868,700 |
| Sep 2012 | $33.33 | $35.15 | $33.01 | $34.30 | +2.66% | 194,789,900 |
| Aug 2012 | $33.63 | $33.89 | $32.58 | $33.41 | -0.27% | 153,887,900 |
| Jul 2012 | $32.47 | $34.10 | $31.76 | $33.50 | +4.17% | 201,916,800 |
| Jun 2012 | $30.52 | $32.18 | $28.58 | $32.16 | +3.38% | 247,222,400 |
| May 2012 | $32.06 | $32.98 | $30.12 | $31.11 | -3.29% | 230,592,200 |
| Apr 2012 | $31.55 | $32.55 | $30.33 | $32.17 | +1.55% | 206,111,200 |
| Mar 2012 | $29.43 | $32.23 | $28.26 | $31.68 | +7.76% | 280,292,200 |
| Feb 2012 | $28.44 | $29.74 | $28.29 | $29.40 | +4.18% | 203,980,500 |
| Jan 2012 | $27.61 | $29.42 | $27.21 | $28.22 | +4.33% | 294,133,500 |
| Dec 2011 | $25.66 | $27.58 | $25.31 | $27.05 | +4.36% | 227,816,500 |
| Nov 2011 | $24.46 | $26.37 | $23.72 | $25.92 | +1.29% | 278,593,300 |
| Oct 2011 | $23.37 | $26.64 | $21.84 | $25.59 | +8.71% | 411,527,000 |
| Sep 2011 | $23.07 | $25.01 | $20.75 | $23.54 | +1.42% | 382,631,600 |
| Aug 2011 | $26.34 | $26.36 | $20.10 | $23.21 | -10.94% | 462,232,900 |
| Jul 2011 | $25.46 | $27.17 | $24.16 | $26.06 | +2.16% | 253,215,100 |
| Jun 2011 | $25.48 | $25.61 | $23.66 | $25.51 | -0.35% | 275,930,400 |
| May 2011 | $25.91 | $26.06 | $24.75 | $25.60 | -0.85% | 210,822,900 |
| Apr 2011 | $26.73 | $27.05 | $24.71 | $25.82 | -2.31% | 292,950,500 |
| Mar 2011 | $27.79 | $27.94 | $25.69 | $26.43 | -4.69% | 258,881,700 |
| Feb 2011 | $27.06 | $28.94 | $26.95 | $27.73 | +2.70% | 189,867,500 |
| Jan 2011 | $27.20 | $27.68 | $25.65 | $27.00 | +0.11% | 279,591,400 |
| Dec 2010 | $24.11 | $27.30 | $23.88 | $26.97 | +13.41% | 248,483,700 |
| Nov 2010 | $24.20 | $26.39 | $23.57 | $23.78 | -1.74% | 279,391,800 |
| Oct 2010 | $21.77 | $24.54 | $21.58 | $24.20 | +11.93% | 324,294,700 |
| Sep 2010 | $21.10 | $23.60 | $21.05 | $21.62 | +3.94% | 277,937,100 |
| Aug 2010 | $24.20 | $24.52 | $20.44 | $20.80 | -12.97% | 215,634,500 |
| Jul 2010 | $22.26 | $24.56 | $21.73 | $23.90 | +6.94% | 267,071,700 |
| Jun 2010 | $23.73 | $24.11 | $22.06 | $22.35 | -6.72% | 349,514,800 |
| May 2010 | $26.96 | $27.33 | $22.16 | $23.96 | -10.50% | 403,326,400 |
| Apr 2010 | $26.04 | $28.43 | $25.87 | $26.77 | +3.44% | 328,059,600 |
| Mar 2010 | $24.62 | $26.70 | $24.39 | $25.88 | +5.16% | 228,648,200 |
| Feb 2010 | $25.15 | $25.36 | $22.98 | $24.61 | -1.87% | 263,707,000 |
| Jan 2010 | $22.57 | $26.84 | $22.53 | $25.08 | +11.42% | 290,550,000 |
| Dec 2009 | $24.26 | $24.51 | $21.77 | $22.51 | -6.71% | 276,281,200 |
| Nov 2009 | $23.55 | $24.93 | $22.76 | $24.13 | +3.92% | 259,699,300 |
| Oct 2009 | $21.75 | $25.59 | $20.76 | $23.22 | +6.22% | 365,008,200 |
| Sep 2009 | $22.28 | $23.00 | $20.60 | $21.86 | -3.36% | 333,837,700 |
| Aug 2009 | $20.77 | $23.49 | $20.54 | $22.62 | +10.83% | 340,313,400 |
| Jul 2009 | $17.93 | $20.59 | $16.11 | $20.41 | +13.90% | 416,793,700 |
| Jun 2009 | $19.52 | $19.52 | $16.67 | $17.92 | -6.67% | 516,163,500 |
| May 2009 | $18.18 | $21.92 | $17.05 | $19.20 | +5.38% | 846,372,900 |
| Apr 2009 | $13.99 | $19.61 | $13.92 | $18.22 | +24.71% | 715,953,900 |
| Mar 2009 | $13.59 | $16.72 | $8.06 | $14.61 | +2.10% | 1,077,069,100 |
| Feb 2009 | $14.48 | $17.23 | $9.71 | $14.31 | -3.57% | 836,432,400 |
| Jan 2009 | $25.04 | $25.43 | $11.80 | $14.84 | -40.66% | 681,459,000 |
| Dec 2008 | $25.96 | $29.90 | $23.03 | $25.01 | -7.30% | 376,763,600 |
| Nov 2008 | $29.60 | $32.35 | $20.22 | $26.98 | -9.49% | 404,219,200 |
| Oct 2008 | $35.45 | $37.31 | $25.86 | $29.81 | -17.24% | 507,095,800 |
| Sep 2008 | $32.43 | $42.23 | $30.52 | $36.02 | +13.06% | 635,074,900 |
| Aug 2008 | $30.84 | $32.44 | $28.93 | $31.86 | +4.08% | 347,736,000 |
| Jul 2008 | $27.62 | $31.38 | $20.57 | $30.61 | +9.75% | 681,727,100 |
| Jun 2008 | $33.00 | $33.54 | $27.78 | $27.89 | -15.97% | 360,596,000 |
| May 2008 | $33.89 | $35.25 | $32.31 | $33.19 | -2.07% | 218,410,600 |
| Apr 2008 | $32.96 | $35.05 | $31.16 | $33.89 | +4.73% | 262,628,400 |
| Mar 2008 | $32.02 | $35.01 | $30.19 | $32.36 | +1.06% | 316,991,700 |
| Feb 2008 | $34.03 | $34.35 | $31.71 | $32.02 | -4.67% | 212,832,500 |
| Jan 2008 | $31.79 | $34.50 | $27.86 | $33.59 | +5.83% | 368,168,500 |
| Dec 2007 | $33.25 | $34.21 | $31.00 | $31.74 | -4.08% | 222,882,700 |
| Nov 2007 | $32.40 | $33.77 | $30.21 | $33.09 | -0.21% | 291,273,400 |
| Oct 2007 | $32.51 | $34.10 | $30.90 | $33.16 | +1.94% | 198,818,500 |
| Sep 2007 | $32.30 | $34.17 | $31.03 | $32.53 | +0.56% | 152,832,300 |
| Aug 2007 | $29.92 | $33.48 | $29.09 | $32.35 | +8.01% | 303,246,000 |
| Jul 2007 | $33.10 | $33.50 | $29.34 | $29.95 | -9.10% | 254,006,900 |
| Jun 2007 | $34.60 | $34.78 | $32.74 | $32.95 | -4.71% | 203,641,100 |
| May 2007 | $34.35 | $34.90 | $34.00 | $34.58 | +0.67% | 151,486,200 |
| Apr 2007 | $35.03 | $35.18 | $34.00 | $34.35 | -1.77% | 167,495,100 |
| Mar 2007 | $35.48 | $36.19 | $34.40 | $34.97 | -1.93% | 177,382,300 |
| Feb 2007 | $35.60 | $36.84 | $34.77 | $35.66 | +0.17% | 126,266,800 |
| Jan 2007 | $35.61 | $36.29 | $35.01 | $35.60 | -1.63% | 130,760,600 |
| Dec 2006 | $33.71 | $36.85 | $33.45 | $36.19 | +7.58% | 154,812,900 |
| Nov 2006 | $33.94 | $34.06 | $33.31 | $33.64 | -0.59% | 90,135,200 |
| Oct 2006 | $33.32 | $34.15 | $32.96 | $33.84 | +1.87% | 123,606,300 |
| Sep 2006 | $32.19 | $33.42 | $31.26 | $33.22 | +3.59% | 99,813,700 |
| Aug 2006 | $31.86 | $32.59 | $31.73 | $32.07 | +0.22% | 111,022,100 |
| Jul 2006 | $31.19 | $32.08 | $30.54 | $32.00 | +3.63% | 101,370,800 |
| Jun 2006 | $30.93 | $31.83 | $30.58 | $30.88 | +0.03% | 114,006,700 |
| May 2006 | $31.30 | $31.89 | $30.57 | $30.87 | -1.81% | 107,966,400 |
| Apr 2006 | $30.59 | $31.51 | $30.17 | $31.44 | +3.08% | 88,405,500 |
| Mar 2006 | $30.90 | $31.31 | $30.20 | $30.50 | -1.33% | 98,233,700 |
| Feb 2006 | $29.82 | $31.27 | $29.16 | $30.91 | +3.34% | 82,256,700 |
| Jan 2006 | $30.05 | $30.95 | $28.99 | $29.91 | +0.07% | 110,475,900 |
| Dec 2005 | $30.54 | $31.21 | $29.74 | $29.89 | -1.29% | 86,301,800 |
| Nov 2005 | $29.45 | $31.04 | $28.54 | $30.28 | +2.37% | 89,950,700 |
| Oct 2005 | $28.08 | $29.82 | $27.32 | $29.58 | +5.34% | 93,388,300 |
| Sep 2005 | $29.24 | $30.08 | $27.92 | $28.08 | -3.90% | 96,028,600 |
| Aug 2005 | $30.20 | $30.47 | $28.75 | $29.22 | -2.79% | 72,474,800 |
| Jul 2005 | $29.35 | $30.91 | $27.77 | $30.06 | +2.95% | 79,708,400 |
| Jun 2005 | $29.25 | $29.91 | $28.32 | $29.20 | -0.44% | 78,985,200 |
| May 2005 | $28.07 | $29.90 | $27.97 | $29.33 | +5.13% | 71,136,200 |
| Apr 2005 | $28.95 | $29.09 | $26.80 | $27.90 | -3.19% | 110,285,800 |
| Mar 2005 | $29.88 | $30.12 | $28.17 | $28.82 | -3.13% | 100,547,400 |
| Feb 2005 | $30.08 | $30.90 | $29.10 | $29.75 | -1.00% | 77,932,800 |
| Jan 2005 | $31.20 | $31.36 | $29.66 | $30.05 | -4.05% | 96,252,800 |
| Dec 2004 | $29.58 | $31.65 | $29.27 | $31.32 | +5.70% | 112,147,300 |
| Nov 2004 | $28.73 | $30.50 | $28.50 | $29.63 | +3.57% | 87,050,000 |
| Oct 2004 | $29.08 | $29.56 | $27.52 | $28.61 | -1.00% | 82,232,600 |
| Sep 2004 | $29.41 | $30.00 | $28.00 | $28.90 | -2.03% | 83,031,800 |
| Aug 2004 | $28.13 | $29.50 | $27.97 | $29.50 | +4.24% | 78,659,200 |
| Jul 2004 | $27.50 | $28.75 | $27.42 | $28.30 | +2.69% | 85,224,100 |
| Jun 2004 | $28.00 | $28.65 | $27.15 | $27.56 | -1.92% | 94,822,500 |
| May 2004 | $25.61 | $28.39 | $24.89 | $28.10 | +9.59% | 100,839,400 |
| Apr 2004 | $27.72 | $27.84 | $25.45 | $25.64 | -7.27% | 117,856,200 |
| Mar 2004 | $28.53 | $29.40 | $26.41 | $27.65 | -3.08% | 123,235,900 |
| Feb 2004 | $28.32 | $28.92 | $27.42 | $28.53 | +0.92% | 110,061,800 |
| Jan 2004 | $29.58 | $29.70 | $27.30 | $28.27 | -5.07% | 135,357,700 |
| Dec 2003 | $27.78 | $30.00 | $27.59 | $29.78 | +7.47% | 90,009,400 |
| Nov 2003 | $27.22 | $27.80 | $26.43 | $27.71 | +1.80% | 79,489,800 |
| Oct 2003 | $24.20 | $27.65 | $24.04 | $27.22 | +13.46% | 108,361,500 |
| Sep 2003 | $23.85 | $24.87 | $23.55 | $23.99 | +0.38% | 69,411,500 |
| Aug 2003 | $24.68 | $24.68 | $22.93 | $23.90 | -2.53% | 62,579,800 |
| Jul 2003 | $24.32 | $25.82 | $24.25 | $24.52 | +0.08% | 86,106,500 |
| Jun 2003 | $23.80 | $24.99 | $23.38 | $24.50 | +3.38% | 95,561,200 |
| May 2003 | $22.17 | $23.79 | $21.99 | $23.70 | +7.00% | 92,034,500 |
| Apr 2003 | $19.08 | $22.99 | $18.96 | $22.15 | +16.70% | 111,694,100 |
| Mar 2003 | $20.69 | $21.34 | $18.56 | $18.98 | -9.27% | 102,437,300 |
| Feb 2003 | $21.14 | $21.27 | $19.60 | $20.92 | -0.85% | 64,220,600 |
| Jan 2003 | $21.53 | $23.47 | $20.36 | $21.10 | -0.57% | 94,812,400 |
| Dec 2002 | $21.83 | $22.17 | $20.76 | $21.22 | -3.11% | 79,338,800 |
| Nov 2002 | $21.00 | $22.38 | $19.75 | $21.90 | +3.84% | 81,645,200 |
| Oct 2002 | $18.95 | $21.50 | $16.05 | $21.09 | +13.51% | 121,689,000 |
| Sep 2002 | $21.49 | $21.56 | $17.50 | $18.58 | -13.54% | 83,499,800 |
| Aug 2002 | $21.39 | $22.49 | $19.60 | $21.49 | +0.47% | 80,611,900 |
| Jul 2002 | $23.18 | $23.29 | $17.09 | $21.39 | -8.39% | 122,054,700 |
| Jun 2002 | $23.52 | $23.93 | $22.09 | $23.35 | -1.27% | 79,853,100 |
| May 2002 | $23.70 | $24.50 | $23.11 | $23.65 | -0.21% | 82,408,500 |
| Apr 2002 | $22.16 | $23.86 | $22.08 | $23.70 | +5.01% | 107,685,400 |
| Mar 2002 | $20.85 | $23.07 | $20.62 | $22.57 | +8.25% | 87,657,800 |
| Feb 2002 | $20.57 | $21.09 | $19.02 | $20.85 | +0.14% | 69,915,700 |
| Jan 2002 | $20.78 | $21.65 | $19.95 | $20.82 | -0.53% | 89,938,000 |
| Dec 2001 | $18.85 | $21.00 | $18.48 | $20.93 | +10.27% | 95,688,000 |
| Nov 2001 | $18.25 | $19.02 | $17.62 | $18.98 | +6.75% | 85,388,600 |
| Oct 2001 | $22.17 | $22.95 | $16.50 | $17.78 | -19.84% | 176,721,500 |
| Sep 2001 | $24.25 | $24.70 | $18.25 | $22.18 | -8.50% | 106,011,000 |
| Aug 2001 | $23.75 | $25.24 | $23.51 | $24.24 | +2.11% | 110,650,900 |
| Jul 2001 | $22.95 | $24.09 | $21.94 | $23.74 | +4.17% | 98,956,200 |
| Jun 2001 | $22.30 | $23.60 | $21.00 | $22.79 | +2.20% | 93,363,900 |
| May 2001 | $21.40 | $22.92 | $20.71 | $22.30 | +5.29% | 98,948,600 |
| Apr 2001 | $23.20 | $23.60 | $20.81 | $21.18 | -8.71% | 90,043,700 |
| Mar 2001 | $24.00 | $24.00 | $18.49 | $23.20 | 0.00% | 108,091,600 |
| Feb 2001 | $23.35 | $24.38 | $21.76 | $23.20 | -1.69% | 57,411,400 |
| Jan 2001 | $23.44 | $26.06 | $20.75 | $23.60 | +1.51% | 84,195,200 |
| Dec 2000 | $19.44 | $24.31 | $19.13 | $23.25 | +20.00% | 74,143,300 |
| Nov 2000 | $19.00 | $19.94 | $17.00 | $19.38 | -1.59% | 43,001,100 |
| Oct 2000 | $22.56 | $22.69 | $15.38 | $19.69 | -12.01% | 124,938,200 |
| Sep 2000 | $23.69 | $25.00 | $21.31 | $22.38 | -6.34% | 40,604,800 |
| Aug 2000 | $20.50 | $25.00 | $20.00 | $23.89 | +20.97% | 42,685,600 |
| Jul 2000 | $20.88 | $23.44 | $19.25 | $19.75 | -6.23% | 38,096,800 |
| Jun 2000 | $25.44 | $27.50 | $20.88 | $21.06 | -17.60% | 45,697,600 |
| May 2000 | $25.63 | $26.38 | $22.50 | $25.56 | +2.76% | 45,811,400 |
| Apr 2000 | $23.38 | $28.00 | $22.50 | $24.88 | +8.45% | 60,410,600 |
| Mar 2000 | $17.81 | $23.88 | $16.38 | $22.94 | +28.77% | 63,347,000 |
| Feb 2000 | $23.75 | $24.75 | $17.50 | $17.81 | -25.39% | 53,102,300 |
| Jan 2000 | $20.94 | $24.88 | $19.19 | $23.88 | +13.02% | 54,466,500 |
| Dec 1999 | $25.38 | $26.94 | $19.56 | $21.13 | -18.75% | 70,018,400 |
| Nov 1999 | $29.13 | $29.50 | $24.50 | $26.00 | -11.49% | 30,864,700 |
| Oct 1999 | $25.63 | $29.38 | $22.88 | $29.38 | +14.63% | 50,028,500 |
| Sep 1999 | $26.75 | $27.63 | $22.13 | $25.63 | -4.43% | 39,134,200 |
| Aug 1999 | $26.13 | $28.63 | $23.00 | $26.81 | +2.88% | 39,673,200 |
| Jul 1999 | $28.88 | $29.63 | $25.50 | $26.06 | -6.92% | 44,448,700 |
| Jun 1999 | $28.69 | $28.75 | $26.00 | $28.00 | -2.82% | 29,957,200 |
| May 1999 | $30.00 | $30.38 | $26.75 | $28.81 | -4.16% | 58,627,500 |
| Apr 1999 | $30.04 | $35.33 | $29.50 | $30.06 | +0.77% | 34,449,700 |
| Mar 1999 | $27.92 | $31.94 | $27.88 | $29.83 | +6.87% | 33,369,000 |
| Feb 1999 | $29.42 | $29.48 | $27.46 | $27.92 | -5.03% | 29,979,600 |
| Jan 1999 | $31.08 | $31.08 | $27.42 | $29.40 | -5.17% | 73,303,500 |
| Dec 1998 | $24.35 | $31.31 | $23.63 | $31.00 | +26.96% | 83,716,800 |
| Nov 1998 | $25.17 | $26.19 | $23.42 | $24.42 | -3.14% | 30,829,500 |
| Oct 1998 | $21.79 | $25.92 | $18.79 | $25.21 | +14.37% | 37,117,800 |
| Sep 1998 | $18.33 | $23.15 | $18.17 | $22.04 | +20.50% | 23,428,800 |
| Aug 1998 | $23.27 | $24.60 | $18.06 | $18.29 | -21.18% | 21,891,000 |
| Jul 1998 | $21.42 | $25.33 | $19.63 | $23.21 | +9.00% | 46,475,700 |
| Jun 1998 | $20.33 | $21.50 | $19.90 | $21.29 | +4.71% | 10,183,500 |
| May 1998 | $21.15 | $21.27 | $19.96 | $20.33 | -3.46% | 6,650,100 |
| Apr 1998 | $19.71 | $21.50 | $19.44 | $21.06 | +6.87% | 13,192,800 |
| Mar 1998 | $19.54 | $20.52 | $19.13 | $19.71 | +0.42% | 6,842,700 |
| Feb 1998 | $18.38 | $19.92 | $18.35 | $19.63 | +6.92% | 7,055,100 |
| Jan 1998 | $19.04 | $19.17 | $17.63 | $18.35 | -4.03% | 9,871,800 |
| Dec 1997 | $18.00 | $19.56 | $18.00 | $19.13 | +6.25% | 6,808,200 |
| Nov 1997 | $16.40 | $18.08 | $15.69 | $18.00 | +10.06% | 5,937,300 |
| Oct 1997 | $15.27 | $17.25 | $15.27 | $16.35 | +6.80% | 8,004,600 |
| Sep 1997 | $15.10 | $15.50 | $14.90 | $15.31 | +1.66% | 8,547,000 |
| Aug 1997 | $15.75 | $15.81 | $14.75 | $15.06 | -3.98% | 5,259,000 |
| Jul 1997 | $14.00 | $15.73 | $13.96 | $15.69 | +11.39% | 7,317,300 |
| Jun 1997 | $13.75 | $15.00 | $13.75 | $14.08 | +2.42% | 4,825,500 |
| May 1997 | $14.13 | $14.67 | $13.46 | $13.75 | -2.94% | 4,474,200 |
| Apr 1997 | $13.21 | $14.25 | $12.83 | $14.17 | +6.58% | 9,798,900 |
| Mar 1997 | $13.13 | $15.08 | $13.04 | $13.29 | +1.59% | 13,404,300 |
| Feb 1997 | $12.29 | $13.63 | $12.25 | $13.08 | +6.44% | 6,149,700 |
| Jan 1997 | $10.18 | $12.33 | $9.90 | $12.29 | +20.41% | 10,776,000 |
| Dec 1996 | $10.33 | $10.33 | $9.65 | $10.21 | -1.08% | 9,700,200 |
| Nov 1996 | $10.00 | $10.46 | $9.83 | $10.32 | +3.19% | 3,891,600 |
| Oct 1996 | $9.47 | $10.03 | $9.32 | $10.00 | +5.73% | 3,485,700 |
| Sep 1996 | $8.72 | $9.60 | $8.64 | $9.46 | +8.09% | 5,244,300 |
| Aug 1996 | $8.29 | $8.86 | $8.26 | $8.75 | +5.00% | 4,734,000 |
| Jul 1996 | $7.50 | $8.33 | $7.31 | $8.33 | +11.32% | 8,487,000 |
| Jun 1996 | $7.74 | $7.79 | $7.40 | $7.49 | -3.06% | 5,616,000 |
| May 1996 | $7.33 | $7.76 | $7.33 | $7.72 | +5.50% | 3,536,100 |
| Apr 1996 | $7.15 | $7.39 | $7.03 | $7.32 | +2.13% | 3,466,800 |
| Mar 1996 | $7.03 | $7.26 | $6.81 | $7.17 | +2.38% | 5,850,900 |
| Feb 1996 | $6.97 | $7.40 | $6.93 | $7.00 | +0.80% | 5,994,000 |
| Jan 1996 | $6.60 | $7.04 | $6.24 | $6.94 | +5.04% | 9,128,700 |
| Dec 1995 | $6.64 | $6.92 | $6.57 | $6.61 | -0.63% | 4,841,100 |
| Nov 1995 | $6.17 | $6.65 | $6.17 | $6.65 | +8.13% | 3,772,800 |
| Oct 1995 | $5.94 | $6.57 | $5.93 | $6.15 | +3.51% | 5,920,200 |
| Sep 1995 | $5.89 | $5.99 | $5.72 | $5.94 | +0.94% | 4,279,500 |
| Aug 1995 | $5.61 | $6.04 | $5.53 | $5.89 | +4.95% | 5,933,700 |
| Jul 1995 | $5.10 | $5.67 | $5.08 | $5.61 | +9.78% | 5,167,800 |
| Jun 1995 | $4.82 | $5.11 | $4.79 | $5.11 | +6.05% | 4,726,800 |
| May 1995 | $4.64 | $4.83 | $4.57 | $4.82 | +3.89% | 3,299,400 |
| Apr 1995 | $4.67 | $4.86 | $4.63 | $4.64 | -0.30% | 3,178,800 |
| Mar 1995 | $4.72 | $4.74 | $4.51 | $4.65 | -1.76% | 2,160,900 |
| Feb 1995 | $4.25 | $4.74 | $4.25 | $4.74 | +11.80% | 3,162,600 |
| Jan 1995 | $4.03 | $4.35 | $4.03 | $4.24 | +4.81% | 2,535,300 |
| Dec 1994 | $3.97 | $4.14 | $3.72 | $4.04 | +1.75% | 3,843,000 |
| Nov 1994 | $4.38 | $4.39 | $3.89 | $3.97 | -9.49% | 2,946,600 |
| Oct 1994 | $4.58 | $4.60 | $4.36 | $4.39 | -3.66% | 2,867,400 |
| Sep 1994 | $4.78 | $4.97 | $4.54 | $4.56 | -4.65% | 3,932,100 |
| Aug 1994 | $4.29 | $4.78 | $4.29 | $4.78 | +10.97% | 4,459,500 |
| Jul 1994 | $4.21 | $4.32 | $4.19 | $4.31 | +2.31% | 4,119,300 |
| Jun 1994 | $4.17 | $4.28 | $4.15 | $4.21 | +1.34% | 6,912,900 |
| May 1994 | $4.36 | $4.39 | $4.15 | $4.15 | -4.47% | 6,636,600 |
| Apr 1994 | $4.03 | $4.42 | $4.03 | $4.35 | +7.19% | 13,689,900 |
| Mar 1994 | $3.92 | $4.11 | $3.89 | $4.06 | +1.39% | 10,332,900 |
| Feb 1994 | $3.89 | $4.00 | $3.75 | $4.00 | +3.60% | 3,514,500 |
| Jan 1994 | $3.85 | $4.08 | $3.78 | $3.86 | -0.71% | 6,184,800 |
| Dec 1993 | $3.72 | $3.97 | $3.67 | $3.89 | +4.48% | 7,568,100 |
| Nov 1993 | $3.92 | $3.92 | $3.67 | $3.72 | -3.60% | 3,780,900 |
| Oct 1993 | $4.00 | $4.14 | $3.83 | $3.86 | -3.47% | 5,414,400 |
| Sep 1993 | $3.83 | $4.03 | $3.78 | $4.00 | +5.88% | 7,339,500 |
| Aug 1993 | $4.00 | $4.06 | $3.78 | $3.78 | -6.21% | 6,457,500 |
| Jul 1993 | $3.97 | $4.14 | $3.89 | $4.03 | +0.70% | 5,358,600 |
| Jun 1993 | $3.97 | $4.11 | $3.89 | $4.00 | -0.69% | 4,612,500 |
| May 1993 | $4.06 | $4.17 | $3.86 | $4.03 | -0.69% | 4,770,900 |
| Apr 1993 | $4.21 | $4.38 | $3.97 | $4.06 | -3.31% | 9,158,400 |
| Mar 1993 | $4.25 | $4.28 | $4.07 | $4.19 | -1.95% | 7,058,700 |
| Feb 1993 | $3.92 | $4.28 | $3.92 | $4.28 | +9.22% | 4,876,200 |
| Jan 1993 | $4.00 | $4.19 | $3.83 | $3.92 | -2.08% | 5,807,700 |
| Dec 1992 | $3.81 | $4.11 | $3.67 | $4.00 | +3.60% | 8,989,200 |
| Nov 1992 | $3.72 | $4.11 | $3.64 | $3.86 | +4.51% | 20,557,800 |
| Oct 1992 | $3.56 | $3.78 | $3.28 | $3.69 | +5.55% | 10,539,000 |
| Sep 1992 | $3.50 | $3.69 | $3.44 | $3.50 | 0.00% | 16,899,300 |
| Aug 1992 | $3.44 | $3.50 | $3.25 | $3.50 | -0.79% | 11,755,800 |
| Jul 1992 | $3.50 | $3.69 | $3.44 | $3.53 | -0.78% | 22,023,900 |
| Jun 1992 | $4.06 | $4.25 | $3.39 | $3.56 | -12.33% | 16,273,800 |
| May 1992 | $4.00 | $4.17 | $3.94 | $4.06 | 0.00% | 9,899,100 |
| Apr 1992 | $3.03 | $4.39 | $2.94 | $4.06 | +30.36% | 23,287,500 |
| Mar 1992 | $3.11 | $3.53 | $3.06 | $3.11 | 0.00% | 7,001,100 |
| Feb 1992 | $2.81 | $3.11 | $2.69 | $3.11 | +12.00% | 5,117,400 |
| Jan 1992 | $2.75 | $3.08 | $2.72 | $2.78 | 0.00% | 9,526,500 |
| Dec 1991 | $2.67 | $3.06 | $2.58 | $2.78 | +4.17% | 6,792,300 |
| Nov 1991 | $2.81 | $3.06 | $2.58 | $2.67 | -3.52% | 3,290,400 |
| Oct 1991 | $2.64 | $2.81 | $2.42 | $2.76 | +8.15% | 4,125,600 |
| Sep 1991 | $2.50 | $2.61 | $2.44 | $2.56 | +1.10% | 2,530,800 |
| Aug 1991 | $2.58 | $2.64 | $2.39 | $2.53 | -2.15% | 4,528,800 |
| Jul 1991 | $2.25 | $2.58 | $2.25 | $2.58 | +13.41% | 2,576,700 |
| Jun 1991 | $2.42 | $2.47 | $2.22 | $2.28 | -5.75% | 3,323,700 |
| May 1991 | $2.33 | $2.47 | $2.25 | $2.42 | +3.57% | 5,282,100 |
| Apr 1991 | $2.42 | $2.53 | $2.25 | $2.33 | -3.45% | 3,465,900 |
| Mar 1991 | $2.56 | $2.61 | $2.31 | $2.42 | -7.45% | 4,053,600 |
| Feb 1991 | $1.92 | $2.61 | $1.92 | $2.61 | +32.40% | 6,737,400 |
| Jan 1991 | $1.86 | $1.97 | $1.67 | $1.97 | +5.97% | 4,015,800 |
| Dec 1990 | $1.69 | $1.97 | $1.67 | $1.86 | +9.84% | 5,838,300 |
| Nov 1990 | $1.75 | $1.79 | $1.61 | $1.69 | -4.69% | 4,253,400 |
| Oct 1990 | $1.78 | $1.92 | $1.63 | $1.78 | 0.00% | 3,260,700 |
| Sep 1990 | $2.08 | $2.17 | $1.72 | $1.78 | -14.66% | 3,927,600 |
| Aug 1990 | $2.08 | $2.14 | $1.83 | $2.08 | +1.35% | 4,229,100 |
| Jul 1990 | $2.44 | $2.44 | $2.03 | $2.06 | -15.91% | 3,583,800 |
| Jun 1990 | $2.25 | $2.60 | $2.25 | $2.44 | +7.31% | 6,068,700 |
| May 1990 | $2.24 | $2.33 | $2.19 | $2.28 | +2.50% | 4,377,600 |
| Apr 1990 | $2.08 | $2.33 | $2.03 | $2.22 | +3.89% | 3,493,800 |
| Mar 1990 | $2.10 | $2.17 | $2.03 | $2.14 | +1.32% | 2,988,900 |
| Feb 1990 | $2.11 | $2.14 | $2.00 | $2.11 | 0.00% | 2,747,700 |
| Jan 1990 | $2.42 | $2.47 | $2.06 | $2.11 | -13.64% | 3,201,300 |
| Dec 1989 | $2.33 | $2.44 | $2.25 | $2.44 | +3.53% | 5,978,700 |
| Nov 1989 | $2.56 | $2.56 | $2.31 | $2.36 | -7.11% | 2,597,400 |
| Oct 1989 | $2.72 | $2.94 | $2.44 | $2.54 | -6.63% | 3,744,000 |
| Sep 1989 | $2.83 | $2.92 | $2.67 | $2.72 | -3.92% | 5,349,600 |
| Aug 1989 | $2.53 | $3.00 | $2.50 | $2.83 | +13.33% | 6,153,300 |
| Jul 1989 | $2.50 | $2.58 | $2.36 | $2.50 | +1.12% | 3,070,800 |
| Jun 1989 | $2.33 | $2.64 | $2.31 | $2.47 | +7.23% | 5,397,300 |
| May 1989 | $2.19 | $2.42 | $2.19 | $2.31 | +3.11% | 3,456,900 |
| Apr 1989 | $2.28 | $2.29 | $2.13 | $2.24 | -2.13% | 3,997,800 |
| Mar 1989 | $2.11 | $2.31 | $2.11 | $2.28 | +8.22% | 4,534,200 |
| Feb 1989 | $2.14 | $2.21 | $2.11 | $2.11 | -1.30% | 3,970,800 |
| Jan 1989 | $2.10 | $2.18 | $2.06 | $2.14 | +1.99% | 4,048,200 |
| Dec 1988 | $2.21 | $2.24 | $2.07 | $2.10 | -5.03% | 4,687,200 |
| Nov 1988 | $2.21 | $2.24 | $2.15 | $2.21 | 0.00% | 2,581,200 |
| Oct 1988 | $2.08 | $2.31 | $2.00 | $2.21 | +6.00% | 5,860,800 |
| Sep 1988 | $2.26 | $2.35 | $2.06 | $2.08 | -7.98% | 9,210,600 |
| Aug 1988 | $2.26 | $2.32 | $2.25 | $2.26 | +1.24% | 3,810,600 |
| Jul 1988 | $2.31 | $2.31 | $2.15 | $2.24 | -3.01% | 2,887,200 |
| Jun 1988 | $2.31 | $2.39 | $2.28 | $2.31 | 0.00% | 3,229,200 |
| May 1988 | $2.14 | $2.31 | $2.14 | $2.31 | +7.79% | 3,270,600 |
| Apr 1988 | $2.25 | $2.28 | $2.08 | $2.14 | -4.94% | 3,308,400 |
| Mar 1988 | $2.08 | $2.42 | $2.08 | $2.25 | +8.73% | 5,796,000 |
| Feb 1988 | $2.06 | $2.10 | $2.01 | $2.07 | +0.67% | 1,980,000 |
| Jan 1988 | $2.13 | $2.15 | $1.94 | $2.06 | -3.27% | 3,906,000 |
| Dec 1987 | $2.04 | $2.22 | $2.00 | $2.13 | +4.08% | 9,424,800 |
| Nov 1987 | $1.96 | $2.07 | $1.92 | $2.04 | +4.26% | 9,541,800 |
| Oct 1987 | $2.67 | $2.78 | $1.86 | $1.96 | -26.18% | 13,073,400 |
| Sep 1987 | $2.49 | $2.75 | $2.33 | $2.65 | +6.71% | 8,703,000 |
| Aug 1987 | $2.35 | $2.58 | $2.33 | $2.49 | +5.60% | 7,687,800 |
| Jul 1987 | $2.19 | $2.36 | $2.17 | $2.35 | +7.28% | 5,896,800 |
| Jun 1987 | $2.10 | $2.19 | $2.08 | $2.19 | +4.63% | 8,236,800 |
| May 1987 | $2.26 | $2.35 | $2.08 | $2.10 | -7.36% | 5,781,600 |
| Apr 1987 | $2.28 | $2.40 | $2.11 | $2.26 | -0.61% | 4,172,400 |
| Mar 1987 | $2.19 | $2.36 | $2.18 | $2.28 | +3.80% | 4,615,200 |
| Feb 1987 | $2.06 | $2.24 | $2.04 | $2.19 | +6.75% | 4,818,600 |
| Jan 1987 | $1.94 | $2.44 | $1.94 | $2.06 | +5.72% | 9,754,200 |
| Dec 1986 | $2.04 | $2.04 | $1.92 | $1.94 | -4.77% | 9,741,600 |
| Nov 1986 | $2.06 | $2.13 | $2.00 | $2.04 | -1.01% | 3,852,000 |
| Oct 1986 | $2.14 | $2.15 | $1.89 | $2.06 | -3.57% | 5,423,400 |
| Sep 1986 | $2.32 | $2.32 | $2.03 | $2.14 | -8.33% | 4,199,400 |
| Aug 1986 | $2.61 | $2.61 | $2.31 | $2.33 | -10.64% | 3,616,200 |
| Jul 1986 | $2.64 | $2.78 | $2.58 | $2.61 | -0.53% | 2,746,800 |
| Jun 1986 | $2.43 | $2.67 | $2.39 | $2.63 | +8.00% | 2,887,200 |
| May 1986 | $2.42 | $2.44 | $2.40 | $2.43 | +0.58% | 1,897,200 |
| Apr 1986 | $2.38 | $2.53 | $2.38 | $2.42 | +1.76% | 1,945,800 |
| Mar 1986 | $2.23 | $2.40 | $2.22 | $2.38 | +6.54% | 2,539,800 |
| Feb 1986 | $2.07 | $2.24 | $2.06 | $2.23 | +7.72% | 1,351,800 |
| Jan 1986 | $2.06 | $2.07 | $2.03 | $2.07 | +0.33% | 4,012,200 |
| Dec 1985 | $2.14 | $2.18 | $2.03 | $2.06 | -3.57% | 3,450,600 |
| Nov 1985 | $2.08 | $2.24 | $2.08 | $2.14 | +3.01% | 2,266,200 |
| Oct 1985 | $2.04 | $2.11 | $2.00 | $2.08 | +1.70% | 1,542,600 |
| Sep 1985 | $1.93 | $2.08 | $1.90 | $2.04 | +5.75% | 1,873,800 |
| Aug 1985 | $1.94 | $2.01 | $1.90 | $1.93 | +1.46% | 3,009,600 |
| Jul 1985 | $2.13 | $2.38 | $1.90 | $1.90 | -10.46% | 4,174,200 |
| Jun 1985 | $1.96 | $2.13 | $1.95 | $2.13 | +8.51% | 2,538,000 |
| May 1985 | $1.64 | $1.96 | $1.63 | $1.96 | +19.49% | 2,498,400 |
| Apr 1985 | $1.48 | $1.67 | $1.47 | $1.64 | +10.80% | 3,087,000 |
| Mar 1985 | $1.43 | $1.48 | $1.40 | $1.48 | +3.40% | 3,448,800 |
| Feb 1985 | $1.47 | $1.47 | $1.42 | $1.43 | -2.37% | 2,120,400 |
| Jan 1985 | $1.48 | $1.49 | $1.42 | $1.47 | -1.40% | 2,336,400 |
| Dec 1984 | $1.35 | $1.50 | $1.35 | $1.49 | +10.31% | 3,866,400 |
| Nov 1984 | $1.26 | $1.35 | $1.25 | $1.35 | +7.78% | 2,242,800 |
| Oct 1984 | $1.19 | $1.26 | $1.17 | $1.25 | +4.66% | 1,803,600 |
| Sep 1984 | $1.14 | $1.22 | $1.14 | $1.19 | +4.87% | 1,476,000 |
| Aug 1984 | $1.07 | $1.17 | $1.07 | $1.14 | +6.50% | 3,319,200 |
| Jul 1984 | $1.08 | $1.10 | $1.07 | $1.07 | -1.28% | 1,526,400 |
| Jun 1984 | $1.15 | $1.22 | $1.08 | $1.08 | -6.03% | 1,414,800 |
| May 1984 | $1.21 | $1.22 | $1.15 | $1.15 | -4.59% | 2,149,200 |
| Apr 1984 | $1.26 | $1.26 | $1.21 | $1.21 | -3.87% | 1,321,200 |
| Mar 1984 | $1.24 | $1.31 | $1.24 | $1.26 | +1.68% | 2,894,400 |
| Feb 1984 | $1.28 | $1.35 | $1.24 | $1.24 | -3.26% | 1,400,400 |
| Jan 1984 | $1.25 | $1.28 | $1.22 | $1.28 | +2.22% | 2,354,400 |
| Dec 1983 | $1.29 | $1.33 | $1.25 | $1.25 | -2.70% | 1,857,600 |
| Nov 1983 | $1.15 | $1.31 | $1.15 | $1.28 | +12.12% | 1,839,600 |
| Oct 1983 | $1.28 | $1.28 | $1.15 | $1.15 | -10.81% | 2,106,000 |
| Sep 1983 | $1.21 | $1.32 | $1.20 | $1.28 | +6.32% | 1,378,800 |
| Aug 1983 | $1.22 | $1.24 | $1.20 | $1.21 | -1.14% | 1,040,400 |
| Jul 1983 | $1.19 | $1.28 | $1.19 | $1.22 | +2.92% | 1,627,200 |
| Jun 1983 | $1.17 | $1.23 | $1.15 | $1.19 | +1.18% | 1,710,000 |
| May 1983 | $1.18 | $1.24 | $1.16 | $1.17 | -0.59% | 2,091,600 |
| Apr 1983 | $1.02 | $1.21 | $1.02 | $1.18 | +15.65% | 1,486,800 |
| Mar 1983 | $0.9583 | $1.03 | $0.9583 | $1.02 | +6.52% | 1,220,400 |
| Feb 1983 | $0.9653 | $0.9792 | $0.9375 | $0.9583 | -0.72% | 950,400 |
| Jan 1983 | $1.01 | $1.03 | $0.9653 | $0.9653 | -4.13% | 1,713,600 |
| Dec 1982 | $0.8819 | $1.02 | $0.8681 | $1.01 | +15.99% | 2,480,400 |
| Nov 1982 | $0.8125 | $0.8819 | $0.8125 | $0.8681 | +6.84% | 1,987,200 |
| Oct 1982 | $0.7569 | $0.8403 | $0.75 | $0.8125 | +9.35% | 2,055,600 |
| Sep 1982 | $0.6875 | $0.7847 | $0.6875 | $0.7431 | +8.08% | 2,908,800 |
| Aug 1982 | $0.6667 | $0.7153 | $0.6389 | $0.6875 | +3.12% | 2,052,000 |
| Jul 1982 | $0.6528 | $0.6944 | $0.6528 | $0.6667 | +2.13% | 1,029,600 |
| Jun 1982 | $0.6944 | $0.7014 | $0.6458 | $0.6528 | -6.00% | 1,299,600 |
| May 1982 | $0.6944 | $0.7222 | $0.6875 | $0.6944 | 0.00% | 1,386,000 |
| Apr 1982 | $0.6944 | $0.7222 | $0.6806 | $0.6944 | +1.01% | 1,173,600 |
| Mar 1982 | $0.7014 | $0.7292 | $0.6875 | $0.6875 | -1.98% | 1,047,600 |
| Feb 1982 | $0.7083 | $0.7292 | $0.6875 | $0.7014 | -0.98% | 864,000 |
| Jan 1982 | $0.7569 | $0.7708 | $0.7014 | $0.7083 | -5.56% | 1,468,800 |
| Dec 1981 | $0.75 | $0.7778 | $0.7292 | $0.75 | 0.00% | 1,116,000 |
| Nov 1981 | $0.7431 | $0.7708 | $0.7361 | $0.75 | +1.89% | 1,832,400 |
| Oct 1981 | $0.6875 | $0.7569 | $0.6875 | $0.7361 | +7.07% | 1,339,200 |
| Sep 1981 | $0.6944 | $0.7083 | $0.6597 | $0.6875 | 0.00% | 1,015,200 |
| Aug 1981 | $0.7014 | $0.7361 | $0.6806 | $0.6875 | -1.98% | 1,018,800 |
| Jul 1981 | $0.7083 | $0.7292 | $0.6875 | $0.7014 | -0.98% | 1,180,800 |
| Jun 1981 | $0.7083 | $0.7361 | $0.7083 | $0.7083 | +0.99% | 2,638,800 |
| May 1981 | $0.7083 | $0.7222 | $0.6528 | $0.7014 | -0.98% | 1,602,000 |
| Apr 1981 | $0.7292 | $0.7431 | $0.7083 | $0.7083 | -0.97% | 1,206,000 |
| Mar 1981 | $0.6458 | $0.7431 | $0.6389 | $0.7153 | +10.75% | 1,929,600 |
| Feb 1981 | $0.6597 | $0.6667 | $0.6389 | $0.6458 | -2.11% | 1,303,200 |
| Jan 1981 | $0.6597 | $0.7083 | $0.6528 | $0.6597 | 0.00% | 1,717,200 |
| Dec 1980 | $0.6597 | $0.6806 | $0.6389 | $0.6597 | +1.06% | 1,670,400 |
| Nov 1980 | $0.6597 | $0.6944 | $0.6389 | $0.6528 | -1.05% | 1,332,000 |
| Oct 1980 | $0.6806 | $0.6875 | $0.6458 | $0.6597 | -3.06% | 1,764,000 |
| Sep 1980 | $0.7292 | $0.7361 | $0.6806 | $0.6806 | -6.67% | 1,418,400 |
| Aug 1980 | $0.7292 | $0.7569 | $0.7153 | $0.7292 | +0.96% | 1,130,400 |
| Jul 1980 | $0.7361 | $0.7639 | $0.7153 | $0.7222 | -1.89% | 709,200 |
| Jun 1980 | $0.6944 | $0.8056 | $0.6875 | $0.7361 | +6.00% | 752,400 |
| May 1980 | $0.6597 | $0.7292 | $0.6597 | $0.6944 | +5.26% | 892,800 |
| Apr 1980 | $0.6181 | $0.6875 | $0.6111 | $0.6597 | +7.95% | 720,000 |
| Mar 1980 | $0.6215 | $0.6667 | $0.5694 | $0.6111 | -1.68% | 874,800 |
| Feb 1980 | $0.6701 | $0.691 | $0.6215 | $0.6215 | -7.25% | 943,200 |
| Jan 1980 | $0.7014 | $0.7188 | $0.6701 | $0.6701 | -4.46% | 1,047,600 |
| Dec 1979 | $0.6389 | $0.7396 | $0.6389 | $0.7014 | +9.78% | 788,400 |
| Nov 1979 | $0.6285 | $0.6701 | $0.6111 | $0.6389 | +1.66% | 705,600 |
| Oct 1979 | $0.7083 | $0.7396 | $0.6215 | $0.6285 | -11.27% | 864,000 |
| Sep 1979 | $0.7014 | $0.7396 | $0.7014 | $0.7083 | +0.99% | 856,800 |
| Aug 1979 | $0.7014 | $0.7188 | $0.7014 | $0.7014 | +3.06% | 914,400 |
| Jul 1979 | $0.6701 | $0.7083 | $0.6701 | $0.6806 | +1.55% | 727,200 |
| Jun 1979 | $0.6701 | $0.691 | $0.6597 | $0.6701 | 0.00% | 432,000 |
| May 1979 | $0.7014 | $0.7292 | $0.6701 | $0.6701 | -4.46% | 622,800 |
| Apr 1979 | $0.7292 | $0.7708 | $0.7014 | $0.7014 | -3.81% | 698,400 |
| Mar 1979 | $0.75 | $0.7708 | $0.7292 | $0.7292 | -2.78% | 316,800 |
| Feb 1979 | $0.65 | $0.7806 | $0.65 | $0.75 | +15.38% | 1,691,100 |
| Jan 1979 | $0.65 | $0.6806 | $0.65 | $0.65 | 0.00% | 913,500 |
| Dec 1978 | $0.65 | $0.6806 | $0.65 | $0.65 | 0.00% | 639,000 |
| Nov 1978 | $0.65 | $0.6806 | $0.65 | $0.65 | 0.00% | 1,098,000 |
| Oct 1978 | $0.6806 | $0.70 | $0.65 | $0.65 | -4.49% | 1,039,500 |
| Sep 1978 | $0.6889 | $0.7111 | $0.6806 | $0.6806 | -1.21% | 661,500 |
| Aug 1978 | $0.6611 | $0.7111 | $0.6611 | $0.6889 | +5.98% | 972,000 |
| Jul 1978 | $0.6611 | $0.6806 | $0.65 | $0.65 | -1.68% | 1,251,000 |
| Jun 1978 | $0.6694 | $0.6889 | $0.6611 | $0.6611 | -1.24% | 526,500 |
| May 1978 | $0.6806 | $0.70 | $0.6694 | $0.6694 | -1.63% | 823,500 |
| Apr 1978 | $0.6694 | $0.7111 | $0.6694 | $0.6806 | +1.66% | 477,000 |
| Mar 1978 | $0.6611 | $0.70 | $0.6611 | $0.6694 | +1.26% | 562,500 |
| Feb 1978 | $0.6694 | $0.6889 | $0.6611 | $0.6611 | -1.24% | 715,500 |
| Jan 1978 | $0.7306 | $0.75 | $0.6694 | $0.6694 | -8.37% | 981,000 |
| Dec 1977 | $0.6694 | $0.75 | $0.6694 | $0.7306 | +9.13% | 990,000 |
| Nov 1977 | $0.65 | $0.6889 | $0.65 | $0.6694 | +2.99% | 445,500 |
| Oct 1977 | $0.65 | $0.6806 | $0.65 | $0.65 | 0.00% | 828,000 |
| Sep 1977 | $0.6611 | $0.6806 | $0.65 | $0.65 | -1.68% | 567,000 |
| Aug 1977 | $0.6889 | $0.7111 | $0.6611 | $0.6611 | -2.86% | 724,500 |
| Jul 1977 | $0.6611 | $0.7111 | $0.6611 | $0.6806 | +2.94% | 522,000 |
| Jun 1977 | $0.65 | $0.6806 | $0.65 | $0.6611 | +3.48% | 634,500 |
| May 1977 | $0.6111 | $0.6694 | $0.6111 | $0.6389 | +4.55% | 585,000 |
| Apr 1977 | $0.60 | $0.6306 | $0.60 | $0.6111 | +1.85% | 580,500 |
| Mar 1977 | $0.6194 | $0.6389 | $0.60 | $0.60 | -3.14% | 1,345,500 |
| Feb 1977 | $0.6806 | $0.6889 | $0.6194 | $0.6194 | -8.98% | 1,251,000 |
| Jan 1977 | $0.6806 | $0.70 | $0.6806 | $0.6806 | +1.66% | 769,500 |
| Dec 1976 | $0.6194 | $0.6889 | $0.6194 | $0.6694 | +8.07% | 1,260,000 |
| Nov 1976 | $0.6389 | $0.65 | $0.6111 | $0.6194 | -3.04% | 778,500 |
| Oct 1976 | $0.6194 | $0.6611 | $0.6194 | $0.6389 | +3.14% | 1,134,000 |
| Sep 1976 | $0.5806 | $0.6306 | $0.5806 | $0.6194 | +6.70% | 1,507,500 |
| Aug 1976 | $0.5806 | $0.6111 | $0.5806 | $0.5806 | 0.00% | 927,000 |
| Jul 1976 | $0.5611 | $0.60 | $0.5611 | $0.5806 | +3.47% | 643,500 |
| Jun 1976 | $0.55 | $0.5694 | $0.55 | $0.5611 | +2.02% | 1,273,500 |
| May 1976 | $0.5389 | $0.5694 | $0.5389 | $0.55 | +2.06% | 1,705,500 |
| Apr 1976 | $0.5389 | $0.5611 | $0.5306 | $0.5389 | 0.00% | 918,000 |
| Mar 1976 | $0.5389 | $0.55 | $0.5306 | $0.5389 | 0.00% | 864,000 |
| Feb 1976 | $0.5194 | $0.55 | $0.5194 | $0.5389 | +3.74% | 1,237,500 |
| Jan 1976 | $0.4611 | $0.5389 | $0.4611 | $0.5194 | +12.65% | 1,777,500 |
| Dec 1975 | $0.4694 | $0.4806 | $0.45 | $0.4611 | -1.78% | 1,759,500 |
| Nov 1975 | $0.45 | $0.4889 | $0.45 | $0.4694 | +4.32% | 1,039,500 |
| Oct 1975 | $0.4694 | $0.4889 | $0.45 | $0.45 | -4.14% | 805,500 |
| Sep 1975 | $0.4806 | $0.50 | $0.4694 | $0.4694 | -2.31% | 531,000 |
| Aug 1975 | $0.4806 | $0.5111 | $0.4694 | $0.4806 | +2.37% | 535,500 |
| Jul 1975 | $0.4694 | $0.4889 | $0.4694 | $0.4694 | 0.00% | 796,500 |
| Jun 1975 | $0.4806 | $0.50 | $0.4694 | $0.4694 | -2.31% | 675,000 |
| May 1975 | $0.4611 | $0.50 | $0.4611 | $0.4806 | +4.22% | 697,500 |
| Apr 1975 | $0.4194 | $0.4694 | $0.4194 | $0.4611 | +9.93% | 445,500 |
| Mar 1975 | $0.4306 | $0.4389 | $0.4111 | $0.4194 | -2.58% | 1,399,500 |
| Feb 1975 | $0.45 | $0.4694 | $0.4306 | $0.4306 | -4.32% | 940,500 |
| Jan 1975 | $0.40 | $0.4694 | $0.40 | $0.45 | +15.71% | 1,080,000 |
| Dec 1974 | $0.3806 | $0.4111 | $0.3806 | $0.3889 | +2.19% | 504,000 |
| Nov 1974 | $0.35 | $0.40 | $0.3389 | $0.3806 | +8.73% | 931,500 |
| Oct 1974 | $0.3389 | $0.3806 | $0.3306 | $0.35 | +3.28% | 891,000 |
| Sep 1974 | $0.3389 | $0.3694 | $0.3306 | $0.3389 | 0.00% | 603,000 |
| Aug 1974 | $0.40 | $0.4111 | $0.3389 | $0.3389 | -12.86% | 873,000 |
| Jul 1974 | $0.3806 | $0.4111 | $0.3694 | $0.3889 | +2.19% | 747,000 |
| Jun 1974 | $0.3889 | $0.4194 | $0.3806 | $0.3806 | -2.14% | 576,000 |
| May 1974 | $0.4306 | $0.45 | $0.3889 | $0.3889 | -9.68% | 661,500 |
| Apr 1974 | $0.45 | $0.4611 | $0.4306 | $0.4306 | -4.32% | 679,500 |
| Mar 1974 | $0.45 | $0.4889 | $0.45 | $0.45 | 0.00% | 882,000 |
| Feb 1974 | $0.45 | $0.4694 | $0.4389 | $0.45 | 0.00% | 675,000 |
| Jan 1974 | $0.4306 | $0.4806 | $0.4306 | $0.45 | +4.52% | 855,000 |
| Dec 1973 | $0.4694 | $0.4806 | $0.4306 | $0.4306 | -8.28% | 630,000 |
| Nov 1973 | $0.50 | $0.5194 | $0.4694 | $0.4694 | -3.98% | 720,000 |
| Oct 1973 | $0.4694 | $0.5111 | $0.4694 | $0.4889 | +4.14% | 976,500 |
| Sep 1973 | $0.4389 | $0.4889 | $0.4389 | $0.4694 | +6.96% | 909,000 |
| Aug 1973 | $0.4611 | $0.4806 | $0.4389 | $0.4389 | -4.82% | 553,500 |
| Jul 1973 | $0.4611 | $0.4806 | $0.4611 | $0.4611 | 0.00% | 652,500 |
| Jun 1973 | $0.4694 | $0.4806 | $0.4611 | $0.4611 | -1.78% | 958,500 |
| May 1973 | $0.4611 | $0.4889 | $0.4611 | $0.4694 | – | 675,000 |
Seasonality
USB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -0.6% | -6.6% | 0.5% | -0.7% | 2.2% | 5.4% | -0.6% | -1.3% | 2.1% | 6.2% | 0.6% |
| Months up | 6 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 5.2% | -2.6% | -3.9% | 8.9% | -3.2% | 11.1% | 4.3% | -2.3% | -5.3% | 2.9% | ||
| 2025 | -0.1% | -1.8% | -8.9% | -4.5% | 8.1% | 5.0% | -0.6% | 8.6% | 0.0% | -3.4% | 5.1% | 9.8% |
| 2024 | -4.0% | 1.0% | 7.7% | -9.1% | -0.2% | -0.9% | 13.0% | 5.2% | -2.1% | 5.6% | 10.3% | -9.3% |
| 2023 | 14.2% | -4.2% | -23.5% | -4.9% | -12.8% | 12.2% | 20.1% | -7.9% | -8.1% | -3.6% | 19.6% | 14.8% |
| 2022 | 3.6% | -2.8% | -5.2% | -8.6% | 9.3% | -12.4% | 2.6% | -3.4% | -10.6% | 5.3% | 6.9% | -2.8% |
| 2021 | -8.0% | 16.7% | 11.5% | 7.3% | 2.4% | -5.6% | -2.5% | 3.3% | 4.4% | 1.6% | -8.3% | 2.3% |
| 2020 | -10.2% | -12.7% | -24.9% | 6.0% | -2.6% | 4.8% | 0.1% | -1.2% | -0.4% | 8.6% | 10.9% | 8.8% |
| 2019 | 11.9% | 1.0% | -6.0% | 10.6% | -5.9% | 5.1% | 9.1% | -7.8% | 5.8% | 3.0% | 5.3% | -0.5% |
| 2018 | 6.6% | -4.9% | -6.5% | -0.1% | -0.9% | 0.7% | 6.0% | 2.1% | -1.7% | -1.0% | 4.2% | -15.4% |
| 2017 | 2.5% | 4.5% | -5.9% | -0.4% | -0.8% | 2.6% | 1.7% | -2.9% | 5.1% | 1.5% | 1.4% | -2.3% |