| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 16.610 | 16.740 | 15.970 | 15.980 | 9.955 | 6,785,000 |
| 2008-03-18 | 16.340 | 16.670 | 16.230 | 16.410 | 10.223 | 9,289,600 |
| 2008-03-17 | 17.110 | 17.300 | 15.810 | 16.070 | 10.011 | 8,717,200 |
| 2008-03-14 | 17.860 | 17.890 | 17.000 | 17.600 | 10.965 | 7,069,500 |
| 2008-03-13 | 17.330 | 17.940 | 17.320 | 17.830 | 11.108 | 8,098,100 |
| 2008-03-12 | 17.960 | 18.020 | 17.560 | 17.580 | 10.952 | 5,369,300 |
| 2008-03-11 | 17.860 | 18.180 | 17.460 | 17.870 | 11.133 | 7,297,400 |
| 2008-03-10 | 17.760 | 17.810 | 17.460 | 17.500 | 10.902 | 6,690,700 |
| 2008-03-07 | 17.940 | 18.070 | 17.640 | 17.780 | 11.077 | 4,407,800 |
| 2008-03-06 | 18.530 | 18.560 | 18.000 | 18.050 | 11.245 | 5,263,700 |
| 2008-03-05 | 18.540 | 18.750 | 18.270 | 18.620 | 11.600 | 3,687,600 |
| 2008-03-04 | 18.290 | 18.640 | 18.200 | 18.500 | 11.525 | 4,824,700 |
| 2008-03-03 | 17.690 | 18.470 | 17.590 | 18.440 | 11.488 | 5,350,500 |
| 2008-02-29 | 18.600 | 18.650 | 17.900 | 17.980 | 11.201 | 3,406,100 |
| 2008-02-28 | 18.790 | 18.850 | 18.620 | 18.770 | 11.694 | 2,786,000 |
| 2008-02-27 | 19.300 | 19.370 | 18.750 | 18.890 | 11.768 | 3,998,600 |
| 2008-02-26 | 19.300 | 19.450 | 19.100 | 19.430 | 12.105 | 3,929,500 |
| 2008-02-25 | 18.940 | 19.400 | 18.830 | 19.360 | 12.061 | 3,156,100 |
| 2008-02-22 | 18.780 | 18.910 | 18.480 | 18.870 | 11.756 | 4,010,500 |
| 2008-02-21 | 19.140 | 19.280 | 18.570 | 18.680 | 11.637 | 4,470,300 |
| 2008-02-20 | 19.150 | 19.160 | 18.770 | 19.050 | 11.868 | 4,352,500 |
| 2008-02-19 | 19.450 | 19.550 | 19.070 | 19.220 | 11.974 | 4,235,100 |
| 2008-02-15 | 19.290 | 19.320 | 18.970 | 19.290 | 12.017 | 3,366,500 |
| 2008-02-14 | 19.370 | 19.750 | 19.160 | 19.290 | 12.017 | 3,095,700 |
| 2008-02-13 | 19.330 | 19.500 | 19.190 | 19.470 | 12.130 | 4,684,700 |
| 2008-02-12 | 19.500 | 19.650 | 18.980 | 19.140 | 11.924 | 3,850,900 |
| 2008-02-11 | 19.060 | 19.420 | 18.950 | 19.370 | 12.067 | 2,419,900 |
| 2008-02-08 | 19.290 | 19.380 | 19.000 | 19.140 | 11.924 | 2,687,600 |
| 2008-02-07 | 19.420 | 19.580 | 19.010 | 19.420 | 12.098 | 3,734,100 |
| 2008-02-06 | 20.000 | 20.080 | 19.360 | 19.440 | 12.111 | 5,079,300 |
| 2008-02-05 | 19.330 | 20.300 | 19.230 | 19.900 | 12.398 | 9,032,900 |
| 2008-02-04 | 19.500 | 19.860 | 19.450 | 19.640 | 12.236 | 3,011,500 |
| 2008-02-01 | 18.950 | 19.530 | 18.570 | 19.460 | 12.123 | 4,054,900 |
| 2008-01-31 | 18.410 | 19.280 | 18.170 | 19.090 | 11.893 | 3,675,200 |
| 2008-01-30 | 18.640 | 19.220 | 18.560 | 18.650 | 11.619 | 3,747,500 |
| 2008-01-29 | 18.870 | 19.110 | 18.680 | 18.770 | 11.694 | 3,430,000 |
| 2008-01-28 | 18.280 | 18.750 | 18.050 | 18.660 | 11.625 | 3,472,500 |
| 2008-01-25 | 18.300 | 18.540 | 18.090 | 18.220 | 11.351 | 5,589,800 |
| 2008-01-24 | 18.230 | 18.970 | 17.990 | 18.150 | 11.307 | 5,683,800 |
| 2008-01-23 | 17.190 | 18.150 | 17.060 | 18.120 | 11.289 | 7,214,500 |
| 2008-01-22 | 17.320 | 18.240 | 16.630 | 17.690 | 11.021 | 8,169,000 |
| 2008-01-18 | 18.450 | 18.760 | 17.910 | 18.220 | 11.351 | 9,097,300 |
| 2008-01-17 | 19.470 | 19.500 | 18.240 | 18.340 | 11.426 | 8,409,100 |
| 2008-01-16 | 20.450 | 20.710 | 19.120 | 19.450 | 12.117 | 9,844,400 |
| 2008-01-15 | 21.020 | 21.310 | 20.460 | 20.460 | 12.746 | 5,848,700 |
| 2008-01-14 | 21.310 | 21.430 | 21.050 | 21.190 | 13.201 | 3,362,600 |
| 2008-01-11 | 21.330 | 21.480 | 20.920 | 21.110 | 13.151 | 3,887,500 |
| 2008-01-10 | 21.470 | 22.030 | 21.400 | 21.700 | 13.519 | 4,629,500 |
| 2008-01-09 | 21.970 | 22.090 | 21.480 | 21.510 | 13.401 | 7,842,000 |
| 2008-01-08 | 22.060 | 22.480 | 21.870 | 21.900 | 13.643 | 4,819,200 |
| 2008-01-07 | 21.300 | 22.140 | 21.240 | 21.990 | 13.700 | 5,816,900 |
| 2008-01-04 | 20.920 | 21.350 | 20.750 | 21.140 | 13.170 | 4,319,500 |
| 2008-01-03 | 21.140 | 21.270 | 21.030 | 21.060 | 13.120 | 3,114,600 |
| 2008-01-02 | 21.420 | 21.590 | 21.080 | 21.110 | 13.151 | 3,065,800 |
← NewerPage 79 of 79 · 4,734 trading days
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.
