| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-02 | 6.140 | 6.270 | 5.550 | 5.600 | 3.489 | 10,172,200 |
| 2009-02-27 | 6.810 | 6.810 | 6.000 | 6.300 | 3.925 | 14,217,300 |
| 2009-02-26 | 6.590 | 6.970 | 6.510 | 6.960 | 4.336 | 9,195,700 |
| 2009-02-25 | 6.430 | 6.680 | 6.320 | 6.500 | 4.049 | 8,849,200 |
| 2009-02-24 | 6.440 | 6.850 | 6.330 | 6.820 | 4.249 | 4,994,600 |
| 2009-02-23 | 6.850 | 6.930 | 6.330 | 6.380 | 3.975 | 11,160,600 |
| 2009-02-20 | 7.150 | 7.200 | 6.550 | 6.710 | 4.180 | 8,250,000 |
| 2009-02-19 | 7.180 | 7.470 | 7.070 | 7.300 | 4.548 | 5,488,900 |
| 2009-02-18 | 7.250 | 7.310 | 6.950 | 7.090 | 4.417 | 6,179,500 |
| 2009-02-17 | 7.530 | 7.530 | 7.000 | 7.180 | 4.473 | 7,875,100 |
| 2009-02-13 | 7.860 | 8.000 | 7.670 | 7.740 | 4.822 | 4,212,500 |
| 2009-02-12 | 7.620 | 7.940 | 7.500 | 7.910 | 4.928 | 7,101,500 |
| 2009-02-11 | 8.010 | 8.150 | 7.750 | 7.900 | 4.922 | 5,026,900 |
| 2009-02-10 | 8.270 | 8.400 | 7.900 | 8.060 | 5.021 | 8,339,300 |
| 2009-02-09 | 8.650 | 8.650 | 8.200 | 8.260 | 5.146 | 4,377,700 |
| 2009-02-06 | 8.110 | 8.650 | 8.100 | 8.580 | 5.345 | 4,496,200 |
| 2009-02-05 | 8.280 | 8.430 | 7.900 | 8.240 | 5.133 | 4,968,500 |
| 2009-02-04 | 8.190 | 8.430 | 8.100 | 8.300 | 5.171 | 3,687,400 |
| 2009-02-03 | 8.020 | 8.190 | 7.890 | 8.130 | 5.065 | 4,547,500 |
| 2009-02-02 | 7.770 | 8.070 | 7.470 | 7.980 | 4.971 | 7,927,900 |
| 2009-01-30 | 8.270 | 8.480 | 7.850 | 7.910 | 4.928 | 5,300,100 |
| 2009-01-29 | 8.430 | 8.730 | 8.320 | 8.340 | 5.196 | 3,375,700 |
| 2009-01-28 | 8.880 | 8.930 | 8.580 | 8.670 | 5.401 | 4,469,800 |
| 2009-01-27 | 8.400 | 8.880 | 8.400 | 8.670 | 5.401 | 6,964,700 |
| 2009-01-26 | 8.280 | 8.700 | 8.220 | 8.470 | 5.277 | 7,104,600 |
| 2009-01-23 | 8.040 | 8.450 | 7.670 | 8.270 | 5.152 | 8,043,600 |
| 2009-01-22 | 8.130 | 8.290 | 8.000 | 8.150 | 5.077 | 5,600,700 |
| 2009-01-21 | 8.320 | 8.340 | 7.990 | 8.250 | 5.140 | 6,321,600 |
| 2009-01-20 | 8.510 | 8.660 | 8.020 | 8.050 | 5.015 | 6,001,300 |
| 2009-01-16 | 8.160 | 8.610 | 8.030 | 8.560 | 5.333 | 9,378,800 |
| 2009-01-15 | 8.120 | 8.160 | 7.580 | 7.940 | 4.947 | 11,479,300 |
| 2009-01-14 | 8.400 | 8.400 | 7.850 | 8.150 | 5.077 | 8,978,200 |
| 2009-01-13 | 8.950 | 9.000 | 8.350 | 8.490 | 5.289 | 7,272,300 |
| 2009-01-12 | 9.270 | 9.270 | 8.770 | 8.860 | 5.520 | 9,114,000 |
| 2009-01-09 | 9.290 | 9.400 | 9.030 | 9.280 | 5.781 | 6,569,000 |
| 2009-01-08 | 8.550 | 9.350 | 8.550 | 9.270 | 5.775 | 8,120,600 |
| 2009-01-07 | 9.280 | 9.370 | 8.890 | 9.030 | 5.626 | 6,976,900 |
| 2009-01-06 | 9.190 | 9.480 | 9.120 | 9.390 | 5.850 | 11,239,700 |
| 2009-01-05 | 8.670 | 9.140 | 8.420 | 9.130 | 5.688 | 8,997,500 |
| 2009-01-02 | 8.240 | 8.690 | 8.160 | 8.640 | 5.383 | 4,888,800 |
| 2008-12-31 | 8.100 | 8.470 | 8.100 | 8.240 | 5.133 | 6,924,100 |
| 2008-12-30 | 7.900 | 8.140 | 7.800 | 8.110 | 5.052 | 3,412,100 |
| 2008-12-29 | 7.760 | 7.960 | 7.580 | 7.850 | 4.891 | 5,222,300 |
| 2008-12-26 | 7.660 | 7.840 | 7.590 | 7.770 | 4.841 | 1,695,000 |
| 2008-12-24 | 7.630 | 7.670 | 7.570 | 7.620 | 4.747 | 1,157,600 |
| 2008-12-23 | 7.850 | 8.060 | 7.500 | 7.590 | 4.729 | 4,497,400 |
| 2008-12-22 | 7.900 | 8.110 | 7.580 | 7.800 | 4.859 | 7,714,500 |
| 2008-12-19 | 8.300 | 8.420 | 7.350 | 7.880 | 4.909 | 12,824,200 |
| 2008-12-18 | 7.540 | 8.240 | 7.470 | 8.050 | 5.015 | 11,763,700 |
| 2008-12-17 | 7.820 | 7.910 | 7.520 | 7.530 | 4.691 | 14,662,900 |
| 2008-12-16 | 7.060 | 8.000 | 7.060 | 7.990 | 4.978 | 10,959,400 |
| 2008-12-15 | 7.280 | 7.500 | 6.870 | 7.000 | 4.361 | 5,347,000 |
| 2008-12-12 | 6.890 | 7.270 | 6.680 | 7.270 | 4.529 | 7,883,100 |
| 2008-12-11 | 7.190 | 7.480 | 6.940 | 7.120 | 4.436 | 4,235,800 |
| 2008-12-10 | 7.240 | 7.520 | 6.930 | 7.030 | 4.380 | 7,617,000 |
| 2008-12-09 | 7.060 | 7.390 | 6.990 | 7.170 | 4.467 | 6,570,500 |
| 2008-12-08 | 6.590 | 7.250 | 6.530 | 7.060 | 4.398 | 11,081,800 |
| 2008-12-05 | 6.790 | 6.790 | 5.800 | 6.400 | 3.987 | 15,601,000 |
| 2008-12-04 | 7.000 | 7.390 | 6.730 | 6.910 | 4.305 | 9,626,800 |
| 2008-12-03 | 7.430 | 7.580 | 6.990 | 7.180 | 4.473 | 15,197,000 |
Stock splits
| Date | Split (new : old) |
|---|
| 2000-06-02 | 2:1 |
| 1997-08-29 | 2:1 |
| 1994-03-04 | 103:100 |
| 1994-02-01 | 3:2 |
Dividends
| Ex-date | Amount |
|---|
| 2026-07-31 | 0.1760 USD |
| 2026-05-01 | 0.1760 USD |
| 2026-01-30 | 0.1760 USD |
| 2025-10-31 | 0.1760 USD |
| 2025-08-01 | 0.1760 USD |
| 2025-05-01 | 0.1760 USD |
| 2025-01-31 | 0.1760 USD |
| 2024-11-01 | 0.1730 USD |
| 2024-08-01 | 0.1730 USD |
| 2024-04-30 | 0.1730 USD |
| 2024-01-31 | 0.1730 USD |
| 2023-10-31 | 0.1660 USD |
| 2023-07-31 | 0.1660 USD |
| 2023-04-28 | 0.1660 USD |
| 2023-01-31 | 0.1660 USD |
| 2022-10-31 | 0.1580 USD |
| 2022-07-29 | 0.1580 USD |
| 2022-04-28 | 0.1580 USD |
| 2022-01-31 | 0.1580 USD |
| 2021-11-01 | 0.1510 USD |
| 2021-07-30 | 0.1510 USD |
| 2021-04-29 | 0.1510 USD |
| 2021-01-28 | 0.1510 USD |
| 2020-10-29 | 0.1430 USD |
| 2020-07-31 | 0.1430 USD |
| 2020-04-30 | 0.1430 USD |
| 2020-01-30 | 0.1430 USD |
| 2019-10-31 | 0.1370 USD |
| 2019-07-31 | 0.1370 USD |
| 2019-04-30 | 0.1370 USD |
| 2019-01-31 | 0.1370 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
