Xcel Energy Inc (XEL) stock
XELNasdaqElectric & Other Services CombinedFiscal year ends December 31Also trades as XELLL
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/308% above fair value
$79.82+0.78 (+0.99%)
Close on Oct 30, 2026Market cap $49.86BP/E 18.6Yield 2.86%
Price history
Xcel Energy share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$79.82
+0.99% on the day
52-week range
$68.72 – $84.23
-5.2% from the high
Change over 52 weeks
-2.2%
From $81.59 on Oct 30, 2025
Average volume
5.35M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $70.45 | $80.53 | $69.50 | $79.82 | +13.25% | 118,414,507 |
| Sep 2026 | $75.76 | $77.06 | $68.72 | $70.48 | -6.88% | 127,907,250 |
| Aug 2026 | $78.06 | $80.81 | $75.06 | $75.69 | -3.21% | 99,361,948 |
| Jul 2026 | $80.43 | $82.70 | $77.88 | $78.20 | -2.62% | 109,840,208 |
| Jun 2026 | $78.45 | $82.88 | $76.16 | $80.30 | +1.01% | 135,069,473 |
| May 2026 | $82.95 | $83.85 | $77.54 | $79.50 | -4.16% | 112,676,004 |
| Apr 2026 | $79.15 | $83.18 | $77.35 | $82.95 | +4.42% | 94,159,195 |
| Mar 2026 | $83.44 | $84.12 | $76.18 | $79.44 | -4.70% | 97,599,700 |
| Feb 2026 | $75.74 | $84.23 | $74.11 | $83.36 | +9.60% | 101,309,073 |
| Jan 2026 | $73.82 | $77.05 | $72.74 | $76.06 | +2.98% | 105,484,420 |
| Dec 2025 | $81.70 | $81.85 | $72.43 | $73.86 | -10.05% | 128,817,406 |
| Nov 2025 | $81.17 | $82.28 | $79.03 | $82.11 | +1.16% | 87,263,832 |
| Oct 2025 | $80.89 | $83.01 | $78.43 | $81.17 | +0.64% | 99,826,206 |
| Sep 2025 | $72.04 | $80.96 | $71.29 | $80.65 | +11.41% | 125,880,864 |
| Aug 2025 | $73.89 | $74.57 | $69.16 | $72.39 | -1.43% | 75,449,759 |
| Jul 2025 | $68.37 | $73.87 | $66.56 | $73.44 | +7.84% | 64,632,034 |
| Jun 2025 | $69.72 | $69.95 | $65.21 | $68.10 | -2.85% | 62,605,280 |
| May 2025 | $70.70 | $72.78 | $66.75 | $70.10 | -0.85% | 89,040,187 |
| Apr 2025 | $70.61 | $73.00 | $65.43 | $70.70 | -0.13% | 88,930,591 |
| Mar 2025 | $71.89 | $72.70 | $67.25 | $70.79 | -1.82% | 84,199,197 |
| Feb 2025 | $67.09 | $72.39 | $65.87 | $72.10 | +7.29% | 64,344,548 |
| Jan 2025 | $67.84 | $68.05 | $62.58 | $67.20 | -0.47% | 73,500,625 |
| Dec 2024 | $72.49 | $72.59 | $66.07 | $67.52 | -6.95% | 73,699,968 |
| Nov 2024 | $67.80 | $73.38 | $65.27 | $72.56 | +8.61% | 81,662,118 |
| Oct 2024 | $65.32 | $67.73 | $62.12 | $66.81 | +2.31% | 78,690,559 |
| Sep 2024 | $61.21 | $65.42 | $61.08 | $65.30 | +6.65% | 76,981,723 |
| Aug 2024 | $57.61 | $61.90 | $56.69 | $61.23 | +5.06% | 65,887,420 |
| Jul 2024 | $53.54 | $58.73 | $51.97 | $58.28 | +9.12% | 60,739,190 |
| Jun 2024 | $55.32 | $56.54 | $52.68 | $53.41 | -3.68% | 61,758,924 |
| May 2024 | $53.22 | $56.79 | $52.85 | $55.45 | +3.20% | 83,330,980 |
| Apr 2024 | $53.69 | $55.69 | $52.17 | $53.73 | -0.04% | 96,236,737 |
| Mar 2024 | $51.66 | $53.89 | $46.79 | $53.75 | +2.01% | 167,404,024 |
| Feb 2024 | $59.66 | $61.15 | $52.10 | $52.69 | -11.99% | 89,039,889 |
| Jan 2024 | $61.83 | $64.25 | $57.73 | $59.87 | -3.30% | 96,934,729 |
| Dec 2023 | $60.94 | $63.87 | $60.42 | $61.91 | +1.76% | 87,461,712 |
| Nov 2023 | $59.25 | $62.02 | $58.12 | $60.84 | +2.65% | 80,734,598 |
| Oct 2023 | $57.09 | $60.56 | $53.73 | $59.27 | +3.58% | 88,335,275 |
| Sep 2023 | $57.49 | $60.30 | $55.11 | $57.22 | +0.16% | 101,553,830 |
| Aug 2023 | $62.73 | $63.24 | $56.68 | $57.13 | -8.93% | 92,611,126 |
| Jul 2023 | $62.03 | $65.62 | $62.00 | $62.73 | +0.90% | 74,891,378 |
| Jun 2023 | $65.52 | $65.58 | $60.39 | $62.17 | -4.78% | 89,686,609 |
| May 2023 | $69.78 | $70.60 | $63.44 | $65.29 | -6.61% | 56,890,023 |
| Apr 2023 | $67.33 | $71.96 | $66.91 | $69.91 | +3.66% | 45,806,703 |
| Mar 2023 | $64.20 | $68.26 | $62.85 | $67.44 | +4.44% | 80,057,471 |
| Feb 2023 | $68.38 | $70.21 | $64.39 | $64.57 | -6.11% | 48,086,478 |
| Jan 2023 | $69.81 | $72.97 | $66.95 | $68.77 | -1.91% | 55,316,592 |
| Dec 2022 | $70.82 | $72.99 | $68.42 | $70.11 | -0.16% | 51,619,338 |
| Nov 2022 | $65.32 | $70.58 | $64.16 | $70.22 | +7.85% | 74,180,858 |
| Oct 2022 | $64.72 | $66.68 | $56.89 | $65.11 | +1.73% | 84,562,334 |
| Sep 2022 | $74.28 | $77.66 | $63.84 | $64.00 | -13.80% | 63,172,450 |
| Aug 2022 | $72.96 | $77.53 | $72.35 | $74.25 | +1.46% | 49,758,292 |
| Jul 2022 | $70.79 | $73.58 | $66.97 | $73.18 | +3.42% | 58,777,101 |
| Jun 2022 | $75.52 | $75.68 | $63.57 | $70.76 | -6.08% | 72,121,889 |
| May 2022 | $73.50 | $76.63 | $71.82 | $75.34 | +2.84% | 73,491,453 |
| Apr 2022 | $72.22 | $76.05 | $71.44 | $73.26 | +1.51% | 62,563,420 |
| Mar 2022 | $67.09 | $72.75 | $66.08 | $72.17 | +7.19% | 69,892,625 |
| Feb 2022 | $69.46 | $70.18 | $63.81 | $67.33 | -3.34% | 74,569,748 |
| Jan 2022 | $67.66 | $70.21 | $65.60 | $69.66 | +2.90% | 72,484,687 |
| Dec 2021 | $64.42 | $69.57 | $63.85 | $67.70 | +6.23% | 66,995,426 |
| Nov 2021 | $64.41 | $67.03 | $62.36 | $63.73 | -1.33% | 66,145,900 |
| Oct 2021 | $63.70 | $66.00 | $61.61 | $64.59 | +3.34% | 85,277,504 |
| Sep 2021 | $69.02 | $70.42 | $61.16 | $62.50 | -9.09% | 65,436,457 |
| Aug 2021 | $68.36 | $71.08 | $67.52 | $68.75 | +0.73% | 50,246,753 |
| Jul 2021 | $66.10 | $70.32 | $65.62 | $68.25 | +3.60% | 50,311,339 |
| Jun 2021 | $71.17 | $71.20 | $65.48 | $65.88 | -7.05% | 53,159,311 |
| May 2021 | $71.31 | $72.94 | $69.51 | $70.88 | -0.59% | 53,580,911 |
| Apr 2021 | $66.51 | $72.23 | $65.96 | $71.30 | +7.20% | 65,991,016 |
| Mar 2021 | $59.17 | $67.25 | $57.23 | $66.51 | +13.52% | 89,833,835 |
| Feb 2021 | $64.15 | $65.16 | $58.50 | $58.59 | -8.44% | 47,719,173 |
| Jan 2021 | $66.54 | $67.01 | $61.99 | $63.99 | -4.02% | 48,114,647 |
| Dec 2020 | $67.62 | $69.18 | $64.04 | $66.67 | -1.02% | 50,847,813 |
| Nov 2020 | $71.05 | $76.44 | $67.01 | $67.36 | -3.81% | 56,699,114 |
| Oct 2020 | $69.41 | $74.41 | $68.90 | $70.03 | +1.48% | 49,019,153 |
| Sep 2020 | $69.07 | $72.43 | $65.69 | $69.01 | -0.67% | 48,881,831 |
| Aug 2020 | $68.75 | $73.00 | $67.61 | $69.48 | +0.63% | 48,541,999 |
| Jul 2020 | $62.35 | $69.55 | $62.14 | $69.04 | +10.46% | 51,788,096 |
| Jun 2020 | $65.39 | $67.54 | $61.58 | $62.50 | -3.89% | 66,544,693 |
| May 2020 | $63.18 | $65.31 | $56.07 | $65.03 | +2.31% | 66,825,916 |
| Apr 2020 | $58.36 | $67.44 | $56.96 | $63.56 | +5.41% | 69,769,694 |
| Mar 2020 | $62.22 | $70.68 | $46.58 | $60.30 | -3.24% | 145,076,793 |
| Feb 2020 | $69.65 | $72.14 | $61.25 | $62.32 | -9.93% | 62,141,475 |
| Jan 2020 | $63.55 | $69.62 | $61.97 | $69.19 | +8.98% | 61,627,976 |
| Dec 2019 | $61.28 | $64.67 | $60.85 | $63.49 | +3.25% | 57,257,793 |
| Nov 2019 | $63.46 | $63.86 | $59.46 | $61.49 | -3.18% | 65,523,684 |
| Oct 2019 | $64.75 | $65.14 | $62.18 | $63.51 | -2.13% | 72,513,486 |
| Sep 2019 | $64.34 | $66.05 | $62.19 | $64.89 | +1.04% | 74,150,126 |
| Aug 2019 | $58.90 | $64.91 | $58.74 | $64.22 | +7.73% | 73,072,763 |
| Jul 2019 | $59.70 | $62.03 | $58.80 | $59.61 | +0.20% | 63,515,784 |
| Jun 2019 | $57.65 | $61.97 | $56.37 | $59.49 | +3.75% | 64,081,641 |
| May 2019 | $56.19 | $59.62 | $55.26 | $57.34 | +1.49% | 61,529,488 |
| Apr 2019 | $56.25 | $56.71 | $54.46 | $56.50 | +0.52% | 60,657,628 |
| Mar 2019 | $54.87 | $57.51 | $54.29 | $56.21 | +2.46% | 71,913,958 |
| Feb 2019 | $52.27 | $55.36 | $51.53 | $54.86 | +4.77% | 62,383,240 |
| Jan 2019 | $49.16 | $52.58 | $47.70 | $52.36 | +6.27% | 81,647,991 |
| Dec 2018 | $52.22 | $54.11 | $48.16 | $49.27 | -6.06% | 98,606,581 |
| Nov 2018 | $49.07 | $52.49 | $47.44 | $52.45 | +7.02% | 112,922,312 |
| Oct 2018 | $46.97 | $50.53 | $46.52 | $49.01 | +3.81% | 79,379,655 |
| Sep 2018 | $48.34 | $49.49 | $46.01 | $47.21 | -1.75% | 66,458,422 |
| Aug 2018 | $46.54 | $48.72 | $45.87 | $48.05 | +2.54% | 71,161,470 |
| Jul 2018 | $45.84 | $47.15 | $44.54 | $46.86 | +2.58% | 63,382,250 |
| Jun 2018 | $45.61 | $46.24 | $41.99 | $45.68 | +0.35% | 73,384,568 |
| May 2018 | $46.85 | $46.93 | $43.28 | $45.52 | -2.82% | 58,679,504 |
| Apr 2018 | $45.60 | $47.38 | $43.93 | $46.84 | +2.99% | 66,666,293 |
| Mar 2018 | $43.29 | $45.87 | $42.57 | $45.48 | +5.08% | 85,277,095 |
| Feb 2018 | $45.67 | $45.78 | $41.51 | $43.28 | -5.17% | 77,772,524 |
| Jan 2018 | $48.22 | $48.36 | $44.74 | $45.64 | -5.13% | 70,707,934 |
| Dec 2017 | $51.70 | $51.84 | $47.53 | $48.11 | -6.78% | 61,782,142 |
| Nov 2017 | $49.66 | $52.22 | $48.93 | $51.61 | +4.22% | 65,135,795 |
| Oct 2017 | $47.47 | $49.83 | $46.86 | $49.52 | +4.65% | 60,504,712 |
| Sep 2017 | $49.55 | $50.56 | $46.69 | $47.32 | -4.40% | 56,697,168 |
| Aug 2017 | $47.31 | $49.70 | $47.18 | $49.50 | +4.63% | 46,395,699 |
| Jul 2017 | $46.03 | $47.70 | $45.18 | $47.31 | +3.12% | 57,315,809 |
| Jun 2017 | $47.88 | $48.50 | $45.79 | $45.88 | -4.24% | 60,113,197 |
| May 2017 | $45.06 | $48.01 | $44.47 | $47.91 | +6.35% | 51,379,409 |
| Apr 2017 | $44.40 | $45.44 | $44.00 | $45.05 | +1.35% | 43,580,418 |
| Mar 2017 | $43.05 | $45.06 | $42.93 | $44.45 | +1.69% | 62,787,135 |
| Feb 2017 | $40.98 | $43.82 | $40.43 | $43.71 | +5.78% | 47,926,166 |
| Jan 2017 | $40.74 | $41.43 | $40.04 | $41.32 | +1.52% | 46,237,758 |
| Dec 2016 | $38.79 | $41.20 | $38.22 | $40.70 | +4.33% | 48,291,617 |
| Nov 2016 | $41.57 | $41.75 | $38.00 | $39.01 | -6.11% | 67,869,487 |
| Oct 2016 | $41.05 | $41.80 | $39.08 | $41.55 | +1.00% | 64,348,516 |
| Sep 2016 | $41.33 | $43.49 | $40.34 | $41.14 | -0.53% | 70,517,600 |
| Aug 2016 | $43.85 | $44.13 | $41.07 | $41.36 | -5.96% | 63,772,400 |
| Jul 2016 | $45.00 | $45.42 | $43.10 | $43.98 | -1.79% | 63,120,200 |
| Jun 2016 | $41.32 | $44.78 | $40.99 | $44.78 | +8.24% | 69,417,900 |
| May 2016 | $40.24 | $41.98 | $39.69 | $41.37 | +3.35% | 63,614,100 |
| Apr 2016 | $41.69 | $42.04 | $38.43 | $40.03 | -4.28% | 72,429,000 |
| Mar 2016 | $39.67 | $41.85 | $38.26 | $41.82 | +5.77% | 71,831,700 |
| Feb 2016 | $38.09 | $40.42 | $36.25 | $39.54 | +3.45% | 91,927,000 |
| Jan 2016 | $35.61 | $38.26 | $35.19 | $38.22 | +6.43% | 76,141,700 |
| Dec 2015 | $35.80 | $36.72 | $34.33 | $35.91 | +0.70% | 85,409,700 |
| Nov 2015 | $35.67 | $36.32 | $34.33 | $35.66 | +0.08% | 65,962,200 |
| Oct 2015 | $35.42 | $37.25 | $34.64 | $35.63 | +0.62% | 70,257,500 |
| Sep 2015 | $33.33 | $35.45 | $32.43 | $35.41 | +4.98% | 78,638,500 |
| Aug 2015 | $34.69 | $36.48 | $32.83 | $33.73 | -2.71% | 71,775,900 |
| Jul 2015 | $32.23 | $35.15 | $32.12 | $34.67 | +7.74% | 61,180,000 |
| Jun 2015 | $34.14 | $34.30 | $31.76 | $32.18 | -5.49% | 72,133,500 |
| May 2015 | $33.89 | $34.85 | $32.71 | $34.05 | +0.41% | 64,432,800 |
| Apr 2015 | $34.62 | $35.35 | $33.51 | $33.91 | -2.59% | 48,406,100 |
| Mar 2015 | $35.25 | $35.39 | $33.41 | $34.81 | -1.33% | 85,252,200 |
| Feb 2015 | $37.56 | $37.84 | $34.60 | $35.28 | -6.00% | 76,438,900 |
| Jan 2015 | $36.02 | $38.35 | $35.60 | $37.53 | +4.48% | 52,473,000 |
| Dec 2014 | $33.56 | $37.58 | $33.49 | $35.92 | +5.83% | 67,374,400 |
| Nov 2014 | $33.62 | $34.10 | $32.95 | $33.94 | +1.40% | 57,369,600 |
| Oct 2014 | $30.74 | $33.76 | $30.18 | $33.47 | +10.10% | 92,842,500 |
| Sep 2014 | $32.02 | $32.48 | $30.12 | $30.40 | -5.15% | 48,235,500 |
| Aug 2014 | $30.73 | $32.06 | $29.60 | $32.05 | +4.06% | 44,780,700 |
| Jul 2014 | $32.17 | $32.26 | $30.73 | $30.80 | -4.44% | 46,563,500 |
| Jun 2014 | $30.69 | $32.29 | $30.05 | $32.23 | +4.78% | 49,846,800 |
| May 2014 | $31.81 | $32.37 | $29.83 | $30.76 | -3.48% | 57,639,500 |
| Apr 2014 | $30.39 | $32.18 | $30.10 | $31.87 | +4.97% | 57,786,100 |
| Mar 2014 | $30.20 | $30.77 | $29.40 | $30.36 | +0.23% | 62,361,000 |
| Feb 2014 | $28.94 | $30.33 | $28.21 | $30.29 | +4.77% | 44,013,600 |
| Jan 2014 | $27.91 | $29.02 | $27.27 | $28.91 | +3.47% | 61,821,800 |
| Dec 2013 | $28.09 | $28.56 | $27.51 | $27.94 | -0.29% | 87,079,500 |
| Nov 2013 | $28.95 | $29.12 | $27.91 | $28.02 | -2.91% | 65,436,600 |
| Oct 2013 | $27.68 | $29.40 | $27.14 | $28.86 | +4.53% | 61,552,900 |
| Sep 2013 | $28.06 | $28.35 | $26.90 | $27.61 | -1.11% | 100,306,600 |
| Aug 2013 | $30.08 | $30.41 | $27.28 | $27.92 | -6.78% | 61,896,700 |
| Jul 2013 | $28.38 | $30.31 | $27.76 | $29.95 | +5.68% | 54,007,900 |
| Jun 2013 | $28.72 | $29.74 | $27.38 | $28.34 | -1.32% | 105,260,600 |
| May 2013 | $31.70 | $31.77 | $28.33 | $28.72 | -9.66% | 63,360,200 |
| Apr 2013 | $29.72 | $31.79 | $29.47 | $31.79 | +7.04% | 48,149,900 |
| Mar 2013 | $28.62 | $29.74 | $28.41 | $29.70 | +3.48% | 81,735,700 |
| Feb 2013 | $27.90 | $28.82 | $27.59 | $28.70 | +3.31% | 48,515,700 |
| Jan 2013 | $27.03 | $27.80 | $26.77 | $27.78 | +4.01% | 55,001,100 |
| Dec 2012 | $27.09 | $27.66 | $26.09 | $26.71 | -1.26% | 47,005,200 |
| Nov 2012 | $28.34 | $28.34 | $25.84 | $27.05 | -4.25% | 47,257,900 |
| Oct 2012 | $27.57 | $28.33 | $27.40 | $28.25 | +1.95% | 31,513,000 |
| Sep 2012 | $27.86 | $28.39 | $27.25 | $27.71 | -0.65% | 48,860,000 |
| Aug 2012 | $29.30 | $29.92 | $27.63 | $27.89 | -4.81% | 38,444,700 |
| Jul 2012 | $28.36 | $29.70 | $28.34 | $29.30 | +3.13% | 48,524,400 |
| Jun 2012 | $27.76 | $29.12 | $27.62 | $28.41 | +1.39% | 86,310,000 |
| May 2012 | $27.08 | $28.12 | $26.75 | $28.02 | +3.55% | 55,823,000 |
| Apr 2012 | $26.36 | $27.13 | $25.89 | $27.06 | +2.23% | 51,327,700 |
| Mar 2012 | $26.48 | $27.25 | $25.92 | $26.47 | -0.08% | 65,824,300 |
| Feb 2012 | $26.72 | $26.81 | $26.13 | $26.49 | -0.41% | 48,416,700 |
| Jan 2012 | $27.89 | $27.93 | $26.16 | $26.60 | -3.76% | 60,010,200 |
| Dec 2011 | $26.34 | $27.78 | $25.59 | $27.64 | +5.14% | 54,258,700 |
| Nov 2011 | $25.37 | $26.36 | $24.82 | $26.29 | +1.70% | 47,029,900 |
| Oct 2011 | $24.64 | $26.33 | $23.48 | $25.85 | +4.70% | 59,852,000 |
| Sep 2011 | $24.71 | $25.60 | $23.55 | $24.69 | +0.08% | 81,242,200 |
| Aug 2011 | $24.17 | $24.72 | $21.20 | $24.67 | +2.79% | 96,830,400 |
| Jul 2011 | $24.32 | $24.75 | $23.66 | $24.00 | -1.23% | 40,255,500 |
| Jun 2011 | $24.74 | $24.78 | $23.74 | $24.30 | -1.78% | 46,543,900 |
| May 2011 | $24.40 | $25.39 | $24.10 | $24.74 | +1.69% | 50,294,800 |
| Apr 2011 | $24.00 | $24.37 | $23.38 | $24.33 | +1.84% | 39,214,800 |
| Mar 2011 | $24.09 | $24.67 | $23.17 | $23.89 | -0.21% | 69,896,300 |
| Feb 2011 | $23.68 | $24.00 | $23.40 | $23.94 | +1.57% | 31,636,300 |
| Jan 2011 | $23.67 | $24.14 | $23.26 | $23.57 | +0.08% | 44,040,200 |
| Dec 2010 | $23.74 | $23.89 | $23.20 | $23.55 | +0.21% | 48,213,400 |
| Nov 2010 | $23.97 | $24.36 | $23.17 | $23.50 | -1.51% | 45,942,500 |
| Oct 2010 | $23.12 | $24.08 | $23.02 | $23.86 | +3.87% | 50,436,600 |
| Sep 2010 | $22.55 | $23.28 | $22.37 | $22.97 | +2.96% | 57,177,700 |
| Aug 2010 | $22.22 | $22.64 | $21.41 | $22.31 | +1.46% | 98,015,800 |
| Jul 2010 | $20.73 | $23.02 | $20.47 | $21.99 | +6.70% | 47,613,000 |
| Jun 2010 | $20.31 | $21.75 | $20.03 | $20.61 | +0.59% | 54,850,900 |
| May 2010 | $21.87 | $22.14 | $19.81 | $20.49 | -5.79% | 69,438,400 |
| Apr 2010 | $21.28 | $22.05 | $21.12 | $21.75 | +2.59% | 51,042,000 |
| Mar 2010 | $20.89 | $21.69 | $20.86 | $21.20 | +1.87% | 45,478,000 |
| Feb 2010 | $20.83 | $21.20 | $19.82 | $20.81 | +0.14% | 53,982,200 |
| Jan 2010 | $21.38 | $21.76 | $20.41 | $20.78 | -2.07% | 56,224,800 |
| Dec 2009 | $20.33 | $21.94 | $20.30 | $21.22 | +4.43% | 55,875,100 |
| Nov 2009 | $18.92 | $20.61 | $18.53 | $20.32 | +7.74% | 68,453,000 |
| Oct 2009 | $19.21 | $20.03 | $18.79 | $18.86 | -1.98% | 74,943,700 |
| Sep 2009 | $19.72 | $20.29 | $19.12 | $19.24 | -2.58% | 54,468,300 |
| Aug 2009 | $20.06 | $20.06 | $19.16 | $19.75 | -0.95% | 52,065,600 |
| Jul 2009 | $18.47 | $20.19 | $17.44 | $19.94 | +8.31% | 52,948,700 |
| Jun 2009 | $17.25 | $18.77 | $17.25 | $18.41 | +7.35% | 66,815,400 |
| May 2009 | $18.55 | $18.64 | $16.83 | $17.15 | -7.00% | 67,904,900 |
| Apr 2009 | $18.35 | $18.98 | $17.65 | $18.44 | -1.02% | 65,444,600 |
| Mar 2009 | $17.46 | $18.87 | $16.01 | $18.63 | +5.02% | 95,618,800 |
| Feb 2009 | $18.27 | $19.13 | $17.15 | $17.74 | -3.90% | 66,732,300 |
| Jan 2009 | $18.59 | $19.07 | $17.71 | $18.46 | -0.49% | 60,161,300 |
| Dec 2008 | $18.36 | $18.90 | $16.96 | $18.55 | -1.38% | 63,931,600 |
| Nov 2008 | $17.57 | $19.21 | $16.50 | $18.81 | +7.98% | 70,701,100 |
| Oct 2008 | $19.80 | $20.21 | $15.32 | $17.42 | -12.86% | 111,737,300 |
| Sep 2008 | $20.61 | $22.39 | $19.64 | $19.99 | -2.54% | 80,732,800 |
| Aug 2008 | $20.06 | $21.04 | $19.66 | $20.51 | +2.24% | 49,824,700 |
| Jul 2008 | $19.90 | $20.62 | $19.40 | $20.06 | -0.05% | 68,137,800 |
| Jun 2008 | $21.20 | $21.34 | $19.67 | $20.07 | -5.82% | 58,422,800 |
| May 2008 | $20.99 | $21.73 | $20.81 | $21.31 | +2.45% | 39,944,000 |
| Apr 2008 | $20.12 | $21.25 | $20.02 | $20.80 | +4.26% | 42,463,600 |
| Mar 2008 | $19.76 | $20.68 | $19.39 | $19.95 | +0.66% | 68,156,200 |
| Feb 2008 | $20.75 | $21.55 | $19.70 | $19.82 | -4.48% | 51,667,200 |
| Jan 2008 | $22.51 | $22.90 | $20.14 | $20.75 | -8.06% | 58,161,400 |
| Dec 2007 | $23.22 | $23.50 | $22.49 | $22.57 | -2.34% | 53,233,300 |
| Nov 2007 | $22.51 | $23.13 | $21.35 | $23.11 | +2.48% | 78,870,800 |
| Oct 2007 | $21.67 | $22.62 | $20.70 | $22.55 | +4.69% | 61,736,700 |
| Sep 2007 | $20.50 | $22.41 | $20.30 | $21.54 | +4.51% | 48,457,500 |
| Aug 2007 | $20.34 | $21.40 | $19.59 | $20.61 | +1.53% | 74,563,500 |
| Jul 2007 | $20.59 | $21.35 | $19.96 | $20.30 | -0.83% | 70,665,000 |
| Jun 2007 | $22.94 | $23.19 | $19.97 | $20.47 | -10.81% | 66,944,700 |
| May 2007 | $23.69 | $24.46 | $22.38 | $22.95 | -4.73% | 44,759,700 |
| Apr 2007 | $24.73 | $25.03 | $24.09 | $24.09 | -2.43% | 35,615,200 |
| Mar 2007 | $23.50 | $24.94 | $22.75 | $24.69 | +4.49% | 35,696,500 |
| Feb 2007 | $23.39 | $24.73 | $23.29 | $23.63 | +1.29% | 29,440,200 |
| Jan 2007 | $23.18 | $23.62 | $22.78 | $23.33 | +1.17% | 35,772,500 |
| Dec 2006 | $22.96 | $23.63 | $22.71 | $23.06 | +0.44% | 25,775,300 |
| Nov 2006 | $22.17 | $22.99 | $21.81 | $22.96 | +4.03% | 23,132,100 |
| Oct 2006 | $20.70 | $22.15 | $20.56 | $22.07 | +6.88% | 30,614,600 |
| Sep 2006 | $20.80 | $21.05 | $19.90 | $20.65 | -0.72% | 29,179,000 |
| Aug 2006 | $20.00 | $20.93 | $19.95 | $20.80 | +3.79% | 32,060,300 |
| Jul 2006 | $19.18 | $20.37 | $18.96 | $20.04 | +4.48% | 24,612,400 |
| Jun 2006 | $18.74 | $19.76 | $18.58 | $19.18 | +2.18% | 30,349,500 |
| May 2006 | $18.86 | $19.18 | $18.10 | $18.77 | -0.37% | 24,058,000 |
| Apr 2006 | $18.21 | $18.94 | $17.80 | $18.84 | +3.80% | 26,480,900 |
| Mar 2006 | $18.57 | $18.84 | $17.91 | $18.15 | -2.21% | 29,978,900 |
| Feb 2006 | $19.40 | $19.61 | $18.27 | $18.56 | -4.43% | 27,138,000 |
| Jan 2006 | $18.52 | $19.50 | $18.28 | $19.42 | +5.20% | 26,137,900 |
| Dec 2005 | $18.59 | $18.97 | $18.31 | $18.46 | -0.27% | 19,974,300 |
| Nov 2005 | $18.33 | $19.12 | $17.81 | $18.51 | +0.98% | 24,553,100 |
| Oct 2005 | $19.61 | $19.83 | $17.86 | $18.33 | -6.53% | 32,478,300 |
| Sep 2005 | $19.24 | $20.19 | $19.10 | $19.61 | +1.92% | 26,352,700 |
| Aug 2005 | $19.38 | $19.75 | $18.44 | $19.24 | -0.88% | 24,812,200 |
| Jul 2005 | $19.60 | $19.70 | $18.86 | $19.41 | -0.56% | 21,168,900 |
| Jun 2005 | $18.50 | $19.65 | $18.42 | $19.52 | +5.91% | 29,454,500 |
| May 2005 | $17.19 | $18.54 | $16.94 | $18.43 | +7.28% | 26,749,400 |
| Apr 2005 | $17.48 | $17.74 | $16.83 | $17.18 | 0.00% | 31,227,600 |
| Mar 2005 | $17.81 | $17.99 | $16.50 | $17.18 | -3.05% | 31,360,000 |
| Feb 2005 | $18.14 | $18.41 | $17.33 | $17.72 | -2.58% | 19,446,600 |
| Jan 2005 | $18.22 | $18.28 | $17.41 | $18.19 | -0.05% | 22,862,700 |
| Dec 2004 | $18.11 | $18.78 | $17.70 | $18.20 | +0.78% | 22,302,000 |
| Nov 2004 | $17.14 | $18.41 | $16.96 | $18.06 | +5.61% | 24,077,800 |
| Oct 2004 | $17.31 | $17.65 | $16.97 | $17.10 | -1.27% | 20,816,800 |
| Sep 2004 | $17.68 | $17.70 | $17.02 | $17.32 | -1.87% | 23,897,100 |
| Aug 2004 | $17.11 | $17.65 | $17.01 | $17.65 | +3.22% | 17,886,900 |
| Jul 2004 | $16.74 | $17.42 | $16.32 | $17.10 | +2.33% | 20,516,900 |
| Jun 2004 | $16.99 | $17.23 | $16.49 | $16.71 | -1.65% | 18,710,000 |
| May 2004 | $16.68 | $16.99 | $15.48 | $16.99 | +1.55% | 25,060,300 |
| Apr 2004 | $17.88 | $18.04 | $16.46 | $16.73 | -6.06% | 28,931,900 |
| Mar 2004 | $17.59 | $18.33 | $17.50 | $17.81 | +1.95% | 32,361,400 |
| Feb 2004 | $17.32 | $17.65 | $16.96 | $17.47 | +0.87% | 25,704,500 |
| Jan 2004 | $17.08 | $17.83 | $16.88 | $17.32 | +2.00% | 38,861,900 |
| Dec 2003 | $16.75 | $17.40 | $16.64 | $16.98 | +1.68% | 42,310,800 |
| Nov 2003 | $16.40 | $16.80 | $15.90 | $16.70 | +1.83% | 23,149,600 |
| Oct 2003 | $15.38 | $16.45 | $15.28 | $16.40 | +6.01% | 27,965,200 |
| Sep 2003 | $14.63 | $15.69 | $14.59 | $15.47 | +5.60% | 24,224,900 |
| Aug 2003 | $13.60 | $14.68 | $13.25 | $14.65 | +1.17% | 19,798,300 |
| Jul 2003 | $15.04 | $15.12 | $13.85 | $14.48 | -3.72% | 33,287,800 |
| Jun 2003 | $15.40 | $15.79 | $14.92 | $15.04 | -2.27% | 30,408,600 |
| May 2003 | $13.52 | $15.83 | $13.45 | $15.39 | +13.83% | 50,384,600 |
| Apr 2003 | $12.81 | $13.78 | $12.69 | $13.52 | +5.54% | 28,527,800 |
| Mar 2003 | $11.09 | $13.40 | $10.91 | $12.81 | +15.51% | 41,344,900 |
| Feb 2003 | $11.09 | $11.35 | $10.40 | $11.09 | +0.64% | 19,772,800 |
| Jan 2003 | $11.01 | $12.60 | $10.85 | $11.02 | +0.18% | 36,685,700 |
| Dec 2002 | $10.55 | $11.20 | $9.90 | $11.00 | +2.42% | 32,798,600 |
| Nov 2002 | $10.35 | $11.48 | $8.71 | $10.74 | +3.27% | 58,708,400 |
| Oct 2002 | $9.41 | $11.60 | $7.40 | $10.40 | +11.71% | 49,041,700 |
| Sep 2002 | $9.42 | $9.79 | $8.10 | $9.31 | -3.62% | 37,213,800 |
| Aug 2002 | $7.05 | $10.83 | $6.40 | $9.66 | +38.79% | 61,622,800 |
| Jul 2002 | $17.01 | $17.20 | $5.12 | $6.96 | -58.50% | 113,917,600 |
| Jun 2002 | $21.60 | $21.60 | $13.91 | $16.77 | -21.96% | 67,082,300 |
| May 2002 | $25.45 | $26.39 | $19.80 | $21.49 | -15.49% | 56,210,300 |
| Apr 2002 | $25.15 | $26.49 | $24.24 | $25.43 | +0.32% | 32,152,100 |
| Mar 2002 | $23.40 | $26.70 | $23.09 | $25.35 | +7.19% | 40,483,900 |
| Feb 2002 | $26.50 | $26.55 | $22.26 | $23.65 | -11.42% | 54,095,400 |
| Jan 2002 | $27.80 | $28.49 | $25.66 | $26.70 | -3.75% | 16,190,100 |
| Dec 2001 | $27.40 | $28.23 | $25.30 | $27.74 | +1.57% | 16,041,600 |
| Nov 2001 | $28.47 | $29.77 | $27.30 | $27.31 | -3.43% | 12,821,600 |
| Oct 2001 | $27.80 | $29.65 | $27.57 | $28.28 | +0.46% | 15,645,800 |
| Sep 2001 | $27.40 | $28.96 | $26.50 | $28.15 | +2.74% | 18,056,700 |
| Aug 2001 | $27.30 | $28.18 | $26.35 | $27.40 | +1.71% | 13,838,100 |
| Jul 2001 | $28.25 | $29.51 | $25.00 | $26.94 | -5.31% | 23,531,900 |
| Jun 2001 | $30.30 | $30.30 | $27.39 | $28.45 | -6.11% | 17,888,600 |
| May 2001 | $31.20 | $31.45 | $29.60 | $30.30 | -2.88% | 14,945,500 |
| Apr 2001 | $29.70 | $31.85 | $28.68 | $31.20 | +3.62% | 18,258,200 |
| Mar 2001 | $27.95 | $30.35 | $26.85 | $30.11 | +6.77% | 20,807,400 |
| Feb 2001 | $25.48 | $28.43 | $25.20 | $28.20 | +10.72% | 11,177,300 |
| Jan 2001 | $28.56 | $29.13 | $24.19 | $25.47 | -12.36% | 14,095,500 |
| Dec 2000 | $27.00 | $30.00 | $26.81 | $29.06 | +6.65% | 11,577,300 |
| Nov 2000 | $25.69 | $27.75 | $25.50 | $27.25 | +6.60% | 12,708,000 |
| Oct 2000 | $27.50 | $28.13 | $24.63 | $25.56 | -7.10% | 19,488,300 |
| Sep 2000 | $24.94 | $27.56 | $24.81 | $27.52 | +9.72% | 26,346,400 |
| Aug 2000 | $22.25 | $26.69 | $22.13 | $25.08 | +13.67% | 23,273,300 |
| Jul 2000 | $20.31 | $22.50 | $20.13 | $22.06 | +9.29% | 12,780,900 |
| Jun 2000 | $22.06 | $22.19 | $19.97 | $20.19 | -8.76% | 7,210,200 |
| May 2000 | $21.44 | $23.81 | $21.44 | $22.13 | +1.43% | 11,555,100 |
| Apr 2000 | $19.88 | $22.31 | $19.50 | $21.81 | +9.75% | 13,320,700 |
| Mar 2000 | $17.63 | $20.19 | $16.13 | $19.88 | +13.17% | 19,938,600 |
| Feb 2000 | $19.38 | $19.69 | $17.38 | $17.56 | -8.77% | 8,575,000 |
| Jan 2000 | $19.63 | $20.56 | $18.94 | $19.25 | -1.28% | 13,384,700 |
| Dec 1999 | $20.19 | $20.88 | $19.31 | $19.50 | -4.59% | 8,247,100 |
| Nov 1999 | $21.56 | $22.13 | $19.88 | $20.44 | -4.94% | 7,887,000 |
| Oct 1999 | $21.44 | $22.69 | $20.69 | $21.50 | -0.29% | 7,676,100 |
| Sep 1999 | $23.56 | $24.25 | $20.94 | $21.56 | -8.49% | 9,698,600 |
| Aug 1999 | $22.50 | $24.38 | $21.50 | $23.56 | +4.72% | 10,801,100 |
| Jul 1999 | $24.19 | $24.69 | $22.50 | $22.50 | -6.98% | 11,854,000 |
| Jun 1999 | $26.25 | $26.25 | $24.06 | $24.19 | -7.19% | 5,839,100 |
| May 1999 | $24.13 | $26.75 | $23.75 | $26.06 | +8.03% | 6,619,700 |
| Apr 1999 | $23.31 | $24.38 | $22.56 | $24.13 | +4.04% | 10,454,200 |
| Mar 1999 | $25.94 | $27.63 | $23.06 | $23.19 | -10.17% | 8,232,500 |
| Feb 1999 | $27.19 | $27.44 | $25.44 | $25.81 | -4.18% | 6,587,500 |
| Jan 1999 | $27.69 | $27.94 | $25.94 | $26.94 | -2.93% | 6,240,100 |
| Dec 1998 | $27.31 | $29.19 | $27.13 | $27.75 | +2.07% | 5,483,300 |
| Nov 1998 | $28.00 | $28.94 | $27.06 | $27.19 | +0.69% | 4,607,500 |
| Oct 1998 | $28.06 | $30.81 | $26.19 | $27.00 | -3.79% | 7,926,900 |
| Sep 1998 | $26.75 | $28.69 | $25.75 | $28.06 | +5.90% | 10,118,900 |
| Aug 1998 | $26.31 | $27.75 | $25.69 | $26.50 | +0.71% | 5,051,400 |
| Jul 1998 | $28.69 | $29.19 | $26.13 | $26.31 | -8.08% | 8,118,100 |
| Jun 1998 | $28.47 | $29.94 | $27.94 | $28.63 | +0.66% | 6,429,200 |
| May 1998 | $28.16 | $28.47 | $27.47 | $28.44 | +0.89% | 5,188,000 |
| Apr 1998 | $29.47 | $30.22 | $27.34 | $28.19 | -4.45% | 10,554,800 |
| Mar 1998 | $27.47 | $29.78 | $27.38 | $29.50 | +7.39% | 7,799,400 |
| Feb 1998 | $27.00 | $27.47 | $26.50 | $27.47 | +2.45% | 5,421,400 |
| Jan 1998 | $29.19 | $29.19 | $26.56 | $26.81 | -7.94% | 6,681,800 |
| Dec 1997 | $27.47 | $29.44 | $26.78 | $29.13 | +6.15% | 6,216,200 |
| Nov 1997 | $25.31 | $27.56 | $25.13 | $27.44 | +8.93% | 6,957,400 |
| Oct 1997 | $24.88 | $25.66 | $24.22 | $25.19 | +1.26% | 7,809,600 |
| Sep 1997 | $24.03 | $25.31 | $24.00 | $24.88 | +3.38% | 11,423,400 |
| Aug 1997 | $25.63 | $25.75 | $24.00 | $24.06 | -6.33% | 3,550,600 |
| Jul 1997 | $25.75 | $26.47 | $24.91 | $25.69 | -0.72% | 5,122,800 |
| Jun 1997 | $24.38 | $26.00 | $24.00 | $25.88 | +5.61% | 7,874,200 |
| May 1997 | $22.69 | $24.50 | $22.56 | $24.50 | +7.69% | 6,346,200 |
| Apr 1997 | $23.56 | $23.75 | $22.25 | $22.75 | -3.96% | 10,296,800 |
| Mar 1997 | $23.75 | $24.56 | $23.31 | $23.69 | -0.52% | 5,056,600 |
| Feb 1997 | $23.06 | $23.94 | $22.88 | $23.81 | +3.25% | 4,190,000 |
| Jan 1997 | $22.94 | $24.06 | $22.75 | $23.06 | +0.54% | 6,787,400 |
| Dec 1996 | $23.50 | $23.75 | $22.75 | $22.94 | -2.65% | 8,561,200 |
| Nov 1996 | $23.56 | $24.56 | $23.44 | $23.56 | +0.27% | 4,048,600 |
| Oct 1996 | $23.19 | $23.63 | $22.94 | $23.50 | +0.80% | 3,117,800 |
| Sep 1996 | $22.56 | $23.75 | $22.25 | $23.31 | +2.19% | 6,688,800 |
| Aug 1996 | $22.50 | $23.19 | $22.38 | $22.81 | +1.96% | 3,677,600 |
| Jul 1996 | $24.81 | $24.88 | $22.25 | $22.38 | -9.37% | 6,747,200 |
| Jun 1996 | $23.50 | $24.75 | $22.94 | $24.69 | +5.05% | 4,137,000 |
| May 1996 | $23.25 | $24.31 | $22.75 | $23.50 | +0.80% | 4,710,600 |
| Apr 1996 | $24.44 | $24.81 | $22.94 | $23.31 | -4.36% | 5,095,800 |
| Mar 1996 | $24.69 | $25.56 | $23.81 | $24.38 | -1.02% | 4,681,000 |
| Feb 1996 | $25.75 | $26.69 | $24.50 | $24.63 | -4.14% | 5,199,400 |
| Jan 1996 | $24.44 | $25.81 | $24.31 | $25.69 | +4.58% | 3,995,800 |
| Dec 1995 | $23.56 | $24.75 | $23.44 | $24.56 | +4.52% | 5,589,000 |
| Nov 1995 | $23.63 | $23.81 | $23.00 | $23.50 | -0.53% | 2,543,200 |
| Oct 1995 | $22.56 | $23.94 | $22.56 | $23.63 | +4.13% | 7,093,200 |
| Sep 1995 | $21.25 | $22.94 | $21.25 | $22.69 | +6.45% | 8,867,600 |
| Aug 1995 | $22.13 | $22.50 | $21.25 | $21.31 | -3.67% | 3,061,000 |
| Jul 1995 | $23.00 | $23.44 | $21.88 | $22.13 | -4.07% | 3,922,200 |
| Jun 1995 | $23.63 | $23.69 | $22.31 | $23.06 | -2.64% | 3,237,400 |
| May 1995 | $22.38 | $23.69 | $22.13 | $23.69 | +7.06% | 4,156,600 |
| Apr 1995 | $21.44 | $22.31 | $21.44 | $22.13 | +0.57% | 2,666,800 |
| Mar 1995 | $22.63 | $22.63 | $21.25 | $22.00 | -2.76% | 2,933,800 |
| Feb 1995 | $23.19 | $23.31 | $22.44 | $22.63 | -2.16% | 2,081,600 |
| Jan 1995 | $21.88 | $23.38 | $21.81 | $23.13 | +5.11% | 3,901,800 |
| Dec 1994 | $22.50 | $23.50 | $21.94 | $22.00 | -2.49% | 4,611,800 |
| Nov 1994 | $22.13 | $22.88 | $21.75 | $22.56 | +1.69% | 4,029,400 |
| Oct 1994 | $21.13 | $22.44 | $20.94 | $22.19 | +5.03% | 4,598,600 |
| Sep 1994 | $21.63 | $21.63 | $20.50 | $21.13 | -2.31% | 5,809,800 |
| Aug 1994 | $21.38 | $21.94 | $21.00 | $21.63 | +1.17% | 2,993,400 |
| Jul 1994 | $20.31 | $21.44 | $20.19 | $21.38 | +4.27% | 2,723,800 |
| Jun 1994 | $20.44 | $21.19 | $20.19 | $20.50 | +0.31% | 3,475,200 |
| May 1994 | $20.94 | $20.94 | $19.38 | $20.44 | -2.68% | 3,314,800 |
| Apr 1994 | $20.00 | $21.81 | $19.75 | $21.00 | +2.75% | 4,726,600 |
| Mar 1994 | $20.69 | $21.81 | $20.06 | $20.44 | -0.91% | 5,070,600 |
| Feb 1994 | $21.75 | $21.81 | $20.13 | $20.63 | -5.44% | 4,117,400 |
| Jan 1994 | $21.63 | $21.94 | $20.88 | $21.81 | +1.16% | 3,979,800 |
| Dec 1993 | $21.19 | $22.31 | $20.75 | $21.56 | +2.07% | 3,541,400 |
| Nov 1993 | $22.19 | $22.31 | $20.06 | $21.13 | -4.79% | 3,786,200 |
| Oct 1993 | $23.19 | $23.19 | $21.94 | $22.19 | -4.31% | 3,055,000 |
| Sep 1993 | $23.63 | $23.94 | $23.06 | $23.19 | -1.85% | 3,138,400 |
| Aug 1993 | $22.94 | $23.63 | $22.56 | $23.63 | +3.00% | 2,812,400 |
| Jul 1993 | $22.56 | $22.94 | $22.38 | $22.94 | 0.00% | 3,010,000 |
| Jun 1993 | $22.06 | $23.06 | $22.06 | $22.94 | +3.97% | 3,984,800 |
| May 1993 | $22.75 | $23.13 | $21.44 | $22.06 | -2.75% | 5,175,600 |
| Apr 1993 | $23.31 | $23.44 | $22.44 | $22.69 | -2.68% | 4,410,400 |
| Mar 1993 | $23.38 | $23.50 | $22.94 | $23.31 | -0.27% | 2,808,200 |
| Feb 1993 | $22.00 | $23.44 | $21.88 | $23.38 | +6.25% | 2,728,800 |
| Jan 1993 | $21.69 | $22.00 | $21.13 | $22.00 | +1.73% | 2,164,800 |
| Dec 1992 | $21.69 | $22.69 | $21.38 | $21.63 | -0.29% | 4,239,000 |
| Nov 1992 | $21.31 | $21.69 | $20.56 | $21.69 | +2.06% | 2,260,000 |
| Oct 1992 | $21.50 | $21.50 | $20.88 | $21.25 | -1.16% | 3,665,000 |
| Sep 1992 | $21.75 | $22.19 | $21.06 | $21.50 | -1.15% | 4,074,800 |
| Aug 1992 | $21.75 | $22.00 | $21.50 | $21.75 | -0.57% | 2,197,800 |
| Jul 1992 | $20.81 | $22.00 | $20.50 | $21.88 | +5.42% | 4,923,000 |
| Jun 1992 | $20.38 | $21.00 | $20.13 | $20.75 | +1.53% | 5,478,400 |
| May 1992 | $20.31 | $20.69 | $20.06 | $20.44 | +0.62% | 2,723,600 |
| Apr 1992 | $19.63 | $20.31 | $19.25 | $20.31 | +3.50% | 4,371,600 |
| Mar 1992 | $20.50 | $20.50 | $19.63 | $19.63 | -3.38% | 2,504,800 |
| Feb 1992 | $20.38 | $20.56 | $20.00 | $20.31 | -0.31% | 1,776,000 |
| Jan 1992 | $21.44 | $21.50 | $19.69 | $20.38 | -5.23% | 4,126,800 |
| Dec 1991 | $20.44 | $22.00 | $20.38 | $21.50 | +4.88% | 4,780,600 |
| Nov 1991 | $19.94 | $20.81 | $19.88 | $20.50 | +3.14% | 2,070,800 |
| Oct 1991 | $19.69 | $20.06 | $19.31 | $19.88 | +0.95% | 3,722,200 |
| Sep 1991 | $18.88 | $19.69 | $18.56 | $19.69 | +4.30% | 4,062,600 |
| Aug 1991 | $17.94 | $18.88 | $17.81 | $18.88 | +5.23% | 2,911,200 |
| Jul 1991 | $17.31 | $18.00 | $16.88 | $17.94 | +3.61% | 5,290,400 |
| Jun 1991 | $16.94 | $17.44 | $16.56 | $17.31 | +1.84% | 2,833,200 |
| May 1991 | $16.81 | $17.19 | $16.50 | $17.00 | +1.49% | 2,445,800 |
| Apr 1991 | $17.75 | $17.75 | $16.50 | $16.75 | -5.63% | 5,618,800 |
| Mar 1991 | $17.06 | $18.00 | $16.56 | $17.75 | +4.03% | 4,083,200 |
| Feb 1991 | $16.69 | $17.44 | $16.38 | $17.06 | +2.25% | 2,791,400 |
| Jan 1991 | $17.00 | $17.00 | $15.88 | $16.69 | -1.84% | 4,889,200 |
| Dec 1990 | $16.44 | $17.75 | $16.31 | $17.00 | +2.64% | 4,691,200 |
| Nov 1990 | $16.44 | $16.88 | $15.31 | $16.56 | +1.53% | 3,704,000 |
| Oct 1990 | $15.19 | $17.13 | $15.13 | $16.31 | +8.30% | 3,302,400 |
| Sep 1990 | $14.81 | $15.31 | $14.69 | $15.06 | +0.84% | 6,994,000 |
| Aug 1990 | $17.75 | $18.00 | $14.19 | $14.94 | -16.43% | 5,307,800 |
| Jul 1990 | $18.06 | $18.13 | $16.88 | $17.88 | -1.04% | 4,373,200 |
| Jun 1990 | $18.06 | $18.63 | $17.50 | $18.06 | +0.70% | 2,378,400 |
| May 1990 | $16.88 | $18.38 | $16.75 | $17.94 | +7.09% | 2,276,000 |
| Apr 1990 | $18.13 | $18.13 | $16.50 | $16.75 | -7.90% | 3,455,600 |
| Mar 1990 | $18.13 | $18.63 | $18.00 | $18.19 | -0.34% | 2,212,200 |
| Feb 1990 | $18.56 | $18.69 | $17.63 | $18.25 | -2.01% | 1,547,600 |
| Jan 1990 | $19.81 | $20.25 | $17.63 | $18.63 | -6.29% | 3,098,200 |
| Dec 1989 | $19.00 | $20.00 | $18.88 | $19.88 | +4.61% | 4,501,400 |
| Nov 1989 | $18.38 | $19.44 | $18.38 | $19.00 | +3.40% | 6,283,600 |
| Oct 1989 | $18.44 | $18.75 | $16.94 | $18.38 | -0.34% | 3,184,200 |
| Sep 1989 | $18.44 | $18.75 | $18.00 | $18.44 | -0.34% | 5,497,600 |
| Aug 1989 | $18.75 | $19.19 | $18.00 | $18.50 | -1.33% | 2,236,400 |
| Jul 1989 | $17.94 | $18.75 | $17.69 | $18.75 | +2.74% | 6,987,400 |
| Jun 1989 | $17.69 | $18.81 | $17.69 | $18.25 | +3.18% | 3,764,400 |
| May 1989 | $16.63 | $17.94 | $16.19 | $17.69 | +5.60% | 4,196,800 |
| Apr 1989 | $15.50 | $16.75 | $15.38 | $16.75 | +8.50% | 3,214,400 |
| Mar 1989 | $15.81 | $15.81 | $15.13 | $15.44 | -1.98% | 10,010,200 |
| Feb 1989 | $16.50 | $16.56 | $15.56 | $15.75 | -4.55% | 2,203,600 |
| Jan 1989 | $16.31 | $16.63 | $16.13 | $16.50 | +0.76% | 3,714,200 |
| Dec 1988 | $16.31 | $16.81 | $16.13 | $16.38 | 0.00% | 9,398,400 |
| Nov 1988 | $16.88 | $17.13 | $15.94 | $16.38 | -2.96% | 4,974,400 |
| Oct 1988 | $16.25 | $17.06 | $16.06 | $16.88 | +3.85% | 4,320,800 |
| Sep 1988 | $15.63 | $16.44 | $15.50 | $16.25 | +4.00% | 8,077,800 |
| Aug 1988 | $15.69 | $15.88 | $15.06 | $15.63 | -0.40% | 3,438,200 |
| Jul 1988 | $15.63 | $15.69 | $15.00 | $15.69 | +0.80% | 3,304,000 |
| Jun 1988 | $15.44 | $16.50 | $15.13 | $15.56 | -0.40% | 34,484,000 |
| May 1988 | $14.88 | $15.63 | $14.63 | $15.63 | +4.17% | 2,563,400 |
| Apr 1988 | $15.00 | $15.75 | $14.75 | $15.00 | -0.41% | 2,708,600 |
| Mar 1988 | $15.63 | $16.31 | $14.94 | $15.06 | -3.98% | 12,068,000 |
| Feb 1988 | $16.19 | $16.69 | $15.56 | $15.69 | -2.33% | 5,470,200 |
| Jan 1988 | $14.75 | $16.19 | $14.75 | $16.06 | +8.44% | 4,476,800 |
| Dec 1987 | $15.25 | $15.75 | $14.25 | $14.81 | -0.42% | 22,220,200 |
| Nov 1987 | $15.38 | $16.25 | $14.56 | $14.88 | -1.65% | 4,713,400 |
| Oct 1987 | $15.56 | $16.75 | $13.13 | $15.13 | -2.42% | 6,090,200 |
| Sep 1987 | $16.13 | $16.25 | $15.06 | $15.50 | -4.62% | 7,867,000 |
| Aug 1987 | $15.56 | $17.00 | $15.38 | $16.25 | +3.59% | 5,306,600 |
| Jul 1987 | $15.75 | $16.38 | $15.44 | $15.69 | -0.40% | 4,521,800 |
| Jun 1987 | $15.94 | $16.69 | $15.56 | $15.75 | -0.79% | 14,537,800 |
| May 1987 | $16.19 | $17.00 | $15.00 | $15.88 | -1.17% | 3,687,400 |
| Apr 1987 | $16.44 | $16.88 | $14.75 | $16.06 | -1.91% | 8,907,000 |
| Mar 1987 | $16.81 | $17.75 | $16.38 | $16.38 | -2.60% | 8,317,200 |
| Feb 1987 | $19.00 | $19.19 | $16.31 | $16.81 | -10.93% | 8,629,200 |
| Jan 1987 | $17.38 | $19.88 | $17.31 | $18.88 | +9.42% | 4,580,800 |
| Dec 1986 | $17.94 | $18.63 | $17.06 | $17.25 | -4.50% | 10,354,200 |
| Nov 1986 | $17.50 | $18.44 | $16.88 | $18.06 | +1.76% | 3,317,600 |
| Oct 1986 | $17.44 | $17.88 | $15.81 | $17.75 | +2.90% | 5,710,400 |
| Sep 1986 | $20.00 | $20.06 | $15.50 | $17.25 | -13.21% | 6,841,000 |
| Aug 1986 | $18.94 | $19.88 | $17.88 | $19.88 | +4.95% | 6,847,000 |
| Jul 1986 | $17.63 | $19.00 | $16.56 | $18.94 | +8.21% | 4,888,800 |
| Jun 1986 | $15.75 | $17.69 | $15.00 | $17.50 | +10.67% | 9,876,800 |
| May 1986 | $15.50 | $16.03 | $15.25 | $15.81 | +2.02% | 3,735,600 |
| Apr 1986 | $15.13 | $16.38 | $14.78 | $15.50 | +2.48% | 4,828,800 |
| Mar 1986 | $14.91 | $15.75 | $14.31 | $15.13 | +2.11% | 9,794,800 |
| Feb 1986 | $13.50 | $14.81 | $13.47 | $14.81 | +9.72% | 3,990,400 |
| Jan 1986 | $13.25 | $13.88 | $12.50 | $13.50 | +1.89% | 6,142,800 |
| Dec 1985 | $12.47 | $13.69 | $12.38 | $13.25 | +6.53% | 13,170,800 |
| Nov 1985 | $11.91 | $12.63 | $11.91 | $12.44 | +3.92% | 3,380,400 |
| Oct 1985 | $11.31 | $12.00 | $11.28 | $11.97 | +5.22% | 2,738,400 |
| Sep 1985 | $12.00 | $12.22 | $11.22 | $11.38 | -5.21% | 18,085,600 |
| Aug 1985 | $11.75 | $12.06 | $11.44 | $12.00 | +2.13% | 4,402,800 |
| Jul 1985 | $12.38 | $12.97 | $11.53 | $11.75 | -4.81% | 4,604,800 |
| Jun 1985 | $11.97 | $12.69 | $11.81 | $12.34 | +3.13% | 12,050,400 |
| May 1985 | $11.41 | $11.97 | $11.16 | $11.97 | +4.93% | 6,849,600 |
| Apr 1985 | $10.94 | $11.66 | $10.78 | $11.41 | +4.29% | 4,166,400 |
| Mar 1985 | $10.53 | $11.06 | $10.53 | $10.94 | +3.86% | 17,844,400 |
| Feb 1985 | $10.81 | $10.88 | $10.50 | $10.53 | -2.60% | 5,135,600 |
| Jan 1985 | $10.44 | $10.94 | $10.28 | $10.81 | +3.59% | 5,585,200 |
| Dec 1984 | $10.38 | $10.75 | $10.31 | $10.44 | +0.60% | 4,818,400 |
| Nov 1984 | $10.31 | $10.41 | $10.19 | $10.38 | +0.61% | 3,031,600 |
| Oct 1984 | $10.38 | $11.06 | $10.13 | $10.31 | -0.60% | 3,473,200 |
| Sep 1984 | $10.06 | $10.38 | $9.81 | $10.38 | +2.79% | 9,626,800 |
| Aug 1984 | $9.34 | $10.13 | $9.34 | $10.09 | +8.39% | 3,528,000 |
| Jul 1984 | $9.28 | $9.53 | $9.00 | $9.31 | +0.34% | 3,950,800 |
| Jun 1984 | $9.16 | $9.59 | $9.16 | $9.28 | +1.37% | 10,451,200 |
| May 1984 | $8.94 | $9.69 | $8.91 | $9.16 | +2.45% | 4,049,200 |
| Apr 1984 | $8.72 | $9.06 | $8.41 | $8.94 | +2.51% | 4,403,200 |
| Mar 1984 | $9.00 | $9.13 | $8.50 | $8.72 | -3.12% | 5,544,400 |
| Feb 1984 | $9.25 | $9.59 | $8.75 | $9.00 | -2.70% | 3,195,600 |
| Jan 1984 | $9.44 | $9.47 | $8.75 | $9.25 | -2.63% | 3,445,200 |
| Dec 1983 | $9.53 | $9.94 | $9.34 | $9.50 | -0.33% | 5,628,000 |
| Nov 1983 | $9.81 | $10.19 | $9.34 | $9.53 | -2.87% | 5,579,600 |
| Oct 1983 | $9.09 | $9.91 | $9.03 | $9.81 | +7.90% | 3,090,400 |
| Sep 1983 | $8.53 | $9.31 | $8.53 | $9.09 | +6.99% | 5,767,200 |
| Aug 1983 | $8.25 | $8.75 | $8.22 | $8.50 | +3.03% | 4,403,600 |
| Jul 1983 | $8.22 | $8.28 | $8.00 | $8.25 | +0.38% | 5,364,000 |
| Jun 1983 | $8.34 | $8.47 | $8.16 | $8.22 | -1.50% | 6,480,400 |
| May 1983 | $8.09 | $8.44 | $8.03 | $8.34 | +3.09% | 3,830,000 |
| Apr 1983 | $7.59 | $8.09 | $7.47 | $8.09 | +6.58% | 5,134,000 |
| Mar 1983 | $7.94 | $8.22 | $7.44 | $7.59 | -4.33% | 5,635,200 |
| Feb 1983 | $7.53 | $7.97 | $7.50 | $7.94 | +5.39% | 2,416,400 |
| Jan 1983 | $7.50 | $7.81 | $7.44 | $7.53 | +0.42% | 5,328,000 |
| Dec 1982 | $7.31 | $7.84 | $7.19 | $7.50 | +3.00% | 3,984,000 |
| Nov 1982 | $7.44 | $7.75 | $7.09 | $7.28 | -2.10% | 4,618,800 |
| Oct 1982 | $7.41 | $8.13 | $7.25 | $7.44 | +0.42% | 5,750,800 |
| Sep 1982 | $7.50 | $7.75 | $7.34 | $7.41 | -1.25% | 5,402,000 |
| Aug 1982 | $6.72 | $7.56 | $6.69 | $7.50 | +12.68% | 4,964,400 |
| Jul 1982 | $6.63 | $6.97 | $6.53 | $6.66 | +0.47% | 3,291,600 |
| Jun 1982 | $6.94 | $7.03 | $6.63 | $6.63 | -4.50% | 3,537,200 |
| May 1982 | $6.69 | $7.03 | $6.69 | $6.94 | +3.74% | 2,725,200 |
| Apr 1982 | $6.56 | $6.78 | $6.25 | $6.69 | +1.90% | 3,069,200 |
| Mar 1982 | $6.50 | $7.13 | $6.47 | $6.56 | +0.96% | 6,358,000 |
| Feb 1982 | $6.44 | $6.59 | $6.19 | $6.50 | +0.97% | 2,092,800 |
| Jan 1982 | $6.03 | $6.44 | $5.84 | $6.44 | +6.73% | 1,337,600 |
| Dec 1981 | $6.56 | $6.63 | $6.00 | $6.03 | -8.09% | 2,532,000 |
| Nov 1981 | $6.38 | $6.69 | $6.38 | $6.56 | +3.45% | 3,197,200 |
| Oct 1981 | $5.75 | $6.47 | $5.75 | $6.34 | +11.54% | 2,492,800 |
| Sep 1981 | $6.25 | $6.25 | $5.59 | $5.69 | -9.45% | 1,785,200 |
| Aug 1981 | $6.03 | $6.59 | $6.00 | $6.28 | +4.15% | 2,706,000 |
| Jul 1981 | $6.31 | $6.34 | $5.94 | $6.03 | -4.45% | 3,388,400 |
| Jun 1981 | $6.00 | $6.75 | $6.00 | $6.31 | +6.32% | 4,389,600 |
| May 1981 | $5.75 | $6.00 | $5.59 | $5.94 | +3.26% | 3,496,000 |
| Apr 1981 | $5.25 | $5.81 | $5.09 | $5.75 | +9.52% | 2,624,800 |
| Mar 1981 | $5.09 | $5.53 | $5.09 | $5.25 | +3.07% | 2,670,800 |
| Feb 1981 | $5.22 | $5.31 | $5.00 | $5.09 | -2.98% | 1,013,600 |
| Jan 1981 | $5.38 | $5.69 | $5.09 | $5.25 | -2.33% | 1,626,000 |
| Dec 1980 | $5.31 | $5.75 | $5.06 | $5.38 | +1.18% | 3,081,200 |
| Nov 1980 | $5.41 | $5.56 | $5.22 | $5.31 | -2.30% | 1,330,000 |
| Oct 1980 | $5.91 | $5.94 | $5.38 | $5.44 | -7.94% | 2,236,800 |
| Sep 1980 | $6.03 | $6.28 | $5.88 | $5.91 | -2.07% | 2,340,800 |
| Aug 1980 | $6.19 | $6.19 | $5.78 | $6.03 | -2.52% | 2,851,200 |
| Jul 1980 | $6.22 | $6.28 | $6.13 | $6.19 | -0.50% | 5,677,600 |
| Jun 1980 | $5.94 | $6.34 | $5.81 | $6.22 | +4.74% | 4,096,000 |
| May 1980 | $5.84 | $6.00 | $5.72 | $5.94 | +1.60% | 2,726,400 |
| Apr 1980 | $4.91 | $5.94 | $4.91 | $5.84 | +19.87% | 2,643,600 |
| Mar 1980 | $4.88 | $5.25 | $4.50 | $4.88 | +0.64% | 1,666,400 |
| Feb 1980 | $5.13 | $5.22 | $4.72 | $4.84 | -5.49% | 2,009,600 |
| Jan 1980 | $5.59 | $5.88 | $5.09 | $5.13 | -8.38% | 2,297,600 |
| Dec 1979 | $5.88 | $5.94 | $5.56 | $5.59 | -4.79% | 1,471,200 |
| Nov 1979 | $5.47 | $5.94 | $5.38 | $5.88 | +6.82% | 1,191,600 |
| Oct 1979 | $5.94 | $6.00 | $5.34 | $5.50 | -7.37% | 2,179,200 |
| Sep 1979 | $6.28 | $6.31 | $5.94 | $5.94 | -5.47% | 2,324,400 |
| Aug 1979 | $6.13 | $6.38 | $6.06 | $6.28 | +2.55% | 1,670,800 |
| Jul 1979 | $6.03 | $6.28 | $5.94 | $6.13 | +1.55% | 1,417,600 |
| Jun 1979 | $5.78 | $6.25 | $5.78 | $6.03 | +4.32% | 1,756,800 |
| May 1979 | $5.66 | $5.78 | $5.34 | $5.78 | +2.21% | 4,497,200 |
| Apr 1979 | $6.16 | $6.19 | $5.53 | $5.66 | -8.12% | 3,382,000 |
| Mar 1979 | $6.06 | $6.47 | $6.06 | $6.16 | +1.55% | 1,877,200 |
| Feb 1979 | $6.13 | $6.16 | $6.00 | $6.06 | -1.02% | 1,907,600 |
| Jan 1979 | $5.88 | $6.22 | $5.84 | $6.13 | +4.26% | 1,744,400 |
| Dec 1978 | $6.03 | $6.25 | $5.84 | $5.88 | -2.59% | 944,800 |
| Nov 1978 | $5.91 | $6.19 | $5.81 | $6.03 | +2.12% | 1,163,600 |
| Oct 1978 | $6.25 | $6.41 | $5.84 | $5.91 | -5.50% | 1,016,000 |
| Sep 1978 | $6.59 | $6.78 | $6.25 | $6.25 | -5.21% | 1,350,800 |
| Aug 1978 | $6.53 | $6.84 | $6.53 | $6.59 | +0.96% | 1,778,000 |
| Jul 1978 | $6.38 | $6.56 | $6.16 | $6.53 | +2.45% | 1,508,800 |
| Jun 1978 | $6.44 | $6.72 | $6.31 | $6.38 | -0.97% | 1,414,400 |
| May 1978 | $6.06 | $6.44 | $6.00 | $6.44 | +6.19% | 1,548,400 |
| Apr 1978 | $6.16 | $6.25 | $5.97 | $6.06 | -1.52% | 1,676,000 |
| Mar 1978 | $6.53 | $6.69 | $6.16 | $6.16 | -5.74% | 1,307,200 |
| Feb 1978 | $6.44 | $6.69 | $6.38 | $6.53 | +1.46% | 1,479,200 |
| Jan 1978 | $7.06 | $7.06 | $6.19 | $6.44 | -8.85% | 1,636,400 |
| Dec 1977 | $7.19 | $7.31 | $6.97 | $7.06 | -1.31% | 1,472,000 |
| Nov 1977 | $6.91 | $7.19 | $6.75 | $7.16 | +3.62% | 1,759,200 |
| Oct 1977 | $7.44 | $7.47 | $6.63 | $6.91 | -7.14% | 2,164,400 |
| Sep 1977 | $7.53 | $7.59 | $7.38 | $7.44 | -1.25% | 2,707,600 |
| Aug 1977 | $7.31 | $7.63 | $7.25 | $7.53 | +2.99% | 2,892,400 |
| Jul 1977 | $7.19 | $7.53 | $7.13 | $7.31 | +1.74% | 1,624,400 |
| Jun 1977 | $6.91 | $7.34 | $6.88 | $7.19 | +4.07% | 1,764,800 |
| May 1977 | $6.84 | $7.03 | $6.75 | $6.91 | +0.91% | 1,288,000 |
| Apr 1977 | $6.75 | $7.06 | $6.66 | $6.84 | +1.39% | 1,609,200 |
| Mar 1977 | $6.94 | $7.22 | $6.66 | $6.75 | -2.70% | 1,273,600 |
| Feb 1977 | $7.38 | $7.50 | $6.78 | $6.94 | -5.53% | 1,520,800 |
| Jan 1977 | $7.38 | $7.44 | $6.84 | $7.34 | -0.42% | 1,898,400 |
| Dec 1976 | $7.19 | $7.56 | $7.00 | $7.38 | +2.61% | 2,752,800 |
| Nov 1976 | $7.00 | $7.31 | $6.81 | $7.19 | +2.68% | 1,956,000 |
| Oct 1976 | $7.00 | $7.22 | $6.72 | $7.00 | 0.00% | 2,284,000 |
| Sep 1976 | $7.06 | $7.50 | $6.94 | $7.00 | -0.88% | 3,770,800 |
| Aug 1976 | $6.63 | $7.09 | $6.59 | $7.06 | +6.60% | 2,036,000 |
| Jul 1976 | $6.09 | $6.75 | $6.09 | $6.63 | +8.72% | 1,683,200 |
| Jun 1976 | $6.09 | $6.22 | $5.91 | $6.09 | 0.00% | 2,881,200 |
| May 1976 | $6.19 | $6.47 | $5.88 | $6.09 | -1.51% | 1,218,800 |
| Apr 1976 | $6.63 | $6.66 | $6.19 | $6.19 | -6.60% | 1,087,600 |
| Mar 1976 | $6.22 | $6.75 | $6.16 | $6.63 | +6.00% | 1,763,200 |
| Feb 1976 | $6.91 | $7.06 | $6.16 | $6.25 | -9.50% | 2,439,600 |
| Jan 1976 | $6.59 | $7.09 | $6.53 | $6.91 | +4.74% | 1,485,200 |
| Dec 1975 | $6.75 | $6.81 | $6.41 | $6.59 | -2.31% | 1,720,800 |
| Nov 1975 | $6.69 | $6.75 | $6.41 | $6.75 | +0.93% | 3,145,200 |
| Oct 1975 | $6.00 | $6.75 | $6.00 | $6.69 | +11.46% | 1,620,400 |
| Sep 1975 | $5.81 | $6.22 | $5.78 | $6.00 | +3.23% | 1,319,200 |
| Aug 1975 | $6.16 | $6.16 | $5.13 | $5.81 | -5.58% | 1,042,000 |
| Jul 1975 | $6.47 | $6.56 | $6.00 | $6.16 | -4.83% | 1,308,000 |
| Jun 1975 | $5.50 | $6.59 | $5.47 | $6.47 | +17.61% | 1,498,800 |
| May 1975 | $5.50 | $5.59 | $5.28 | $5.50 | 0.00% | 566,800 |
| Apr 1975 | $5.38 | $5.56 | $5.22 | $5.50 | +2.33% | 895,200 |
| Mar 1975 | $5.41 | $5.72 | $5.25 | $5.38 | -0.58% | 1,040,800 |
| Feb 1975 | $5.34 | $5.63 | $5.09 | $5.41 | +2.37% | 1,364,000 |
| Jan 1975 | $4.00 | $5.38 | $3.97 | $5.28 | +32.03% | 1,421,200 |
| Dec 1974 | $4.31 | $4.41 | $3.94 | $4.00 | -7.25% | 1,134,400 |
| Nov 1974 | $4.38 | $4.69 | $4.19 | $4.31 | -1.43% | 655,600 |
| Oct 1974 | $4.06 | $4.59 | $3.81 | $4.38 | +6.87% | 816,000 |
| Sep 1974 | $4.47 | $4.50 | $3.91 | $4.09 | -8.39% | 590,000 |
| Aug 1974 | $5.00 | $5.00 | $4.44 | $4.47 | -11.18% | 311,600 |
| Jul 1974 | $4.56 | $5.31 | $4.38 | $5.03 | +10.28% | 534,400 |
| Jun 1974 | $5.06 | $5.19 | $4.47 | $4.56 | -9.88% | 583,600 |
| May 1974 | $5.56 | $5.59 | $5.00 | $5.06 | -8.99% | 492,800 |
| Apr 1974 | $6.09 | $6.09 | $5.50 | $5.56 | -8.72% | 457,600 |
| Mar 1974 | $6.31 | $6.50 | $6.06 | $6.09 | -1.51% | 387,200 |
| Feb 1974 | $6.28 | $6.59 | $6.06 | $6.19 | -1.49% | 231,200 |
| Jan 1974 | $6.31 | $6.47 | $6.28 | $6.28 | -0.49% | 374,800 |
| Dec 1973 | $5.75 | $6.41 | $5.63 | $6.31 | +9.19% | 672,000 |
| Nov 1973 | $6.25 | $6.25 | $5.63 | $5.78 | -7.50% | 929,600 |
| Oct 1973 | $6.84 | $6.88 | $6.19 | $6.25 | -8.68% | 1,041,600 |
| Sep 1973 | $6.63 | $6.91 | $6.53 | $6.84 | +3.30% | 460,800 |
| Aug 1973 | $6.94 | $6.94 | $6.13 | $6.63 | -4.50% | 432,400 |
| Jul 1973 | $7.06 | $7.13 | $6.75 | $6.94 | -1.77% | 499,200 |
| Jun 1973 | $7.22 | $7.53 | $7.00 | $7.06 | -1.74% | 734,800 |
| May 1973 | $7.06 | $7.25 | $6.97 | $7.19 | +1.77% | 380,800 |
| Apr 1973 | $6.91 | $7.19 | $6.72 | $7.06 | +2.73% | 355,200 |
| Mar 1973 | $6.97 | $7.16 | $6.88 | $6.88 | -1.35% | 506,400 |
| Feb 1973 | $7.25 | $7.31 | $6.72 | $6.97 | – | 102,400 |
Seasonality
XEL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | -1.8% | 3.5% | 2.7% | 0.1% | -2.0% | 3.9% | 0.9% | -1.0% | 3.3% | 2.6% | -1.6% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 3.0% | 9.6% | -4.0% | 4.4% | -4.2% | 1.8% | -2.6% | -3.2% | -6.1% | 13.3% | ||
| 2025 | 0.3% | 7.3% | -1.0% | -0.1% | -0.8% | -2.0% | 7.8% | -1.4% | 12.3% | 0.6% | 1.2% | -9.4% |
| 2024 | -3.3% | -12.0% | 3.1% | -0.0% | 3.2% | -2.7% | 9.1% | 5.1% | 7.6% | 2.3% | 8.6% | -6.9% |
| 2023 | -1.9% | -6.1% | 5.3% | 3.7% | -6.6% | -4.0% | 0.9% | -8.9% | 1.1% | 3.6% | 2.6% | 2.6% |
| 2022 | 2.9% | -3.3% | 7.9% | 1.5% | 2.8% | -5.4% | 3.4% | 1.5% | -13.2% | 1.7% | 7.8% | 0.5% |
| 2021 | -4.0% | -8.4% | 14.4% | 7.2% | -0.6% | -6.4% | 3.6% | 0.7% | -8.5% | 3.3% | -1.3% | 7.0% |
| 2020 | 9.0% | -9.9% | -2.6% | 5.4% | 2.3% | -3.3% | 10.5% | 0.6% | -0.0% | 1.5% | -3.8% | -0.4% |
| 2019 | 6.3% | 4.8% | 3.2% | 0.5% | 1.5% | 4.5% | 0.2% | 7.7% | 1.7% | -2.1% | -3.2% | 3.9% |
| 2018 | -5.1% | -5.2% | 6.0% | 3.0% | -2.8% | 1.3% | 2.6% | 2.5% | -1.0% | 3.8% | 7.0% | -5.3% |
| 2017 | 1.5% | 5.8% | 2.5% | 1.3% | 6.3% | -3.5% | 3.1% | 4.6% | -3.7% | 4.6% | 4.2% | -6.1% |