| Date | Open | High | Low | Close | Volume | Adj Close* | | 2-Oct-09 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | 28.50 | | 1-Oct-09 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | 28.50 | | 30-Sep-09 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | 28.50 | | 29-Sep-09 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | 28.50 | | 28-Sep-09 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | 28.50 | | 25-Sep-09 | 28.48 | 28.52 | 28.48 | 28.50 | 336,300 | 28.50 | | 24-Sep-09 | 28.48 | 28.50 | 28.48 | 28.49 | 97,100 | 28.49 | | 23-Sep-09 | 28.48 | 28.51 | 28.48 | 28.49 | 493,600 | 28.49 | | 22-Sep-09 | 28.50 | 28.51 | 28.48 | 28.51 | 55,700 | 28.51 | | 21-Sep-09 | 28.47 | 28.50 | 28.47 | 28.48 | 49,100 | 28.48 | | 18-Sep-09 | 28.50 | 28.50 | 28.47 | 28.50 | 129,100 | 28.50 | | 17-Sep-09 | 28.48 | 28.51 | 28.47 | 28.50 | 96,100 | 28.50 | | 16-Sep-09 | 28.47 | 28.50 | 28.47 | 28.50 | 226,200 | 28.50 | | 15-Sep-09 | 28.47 | 28.48 | 28.47 | 28.48 | 209,200 | 28.48 | | 14-Sep-09 | 28.47 | 28.48 | 28.47 | 28.48 | 63,400 | 28.48 | | 11-Sep-09 | 28.47 | 28.48 | 28.47 | 28.48 | 47,500 | 28.48 | | 10-Sep-09 | 28.48 | 28.48 | 28.45 | 28.45 | 54,300 | 28.45 | | 9-Sep-09 | 28.48 | 28.48 | 28.47 | 28.47 | 100,200 | 28.47 | | 8-Sep-09 | 28.50 | 28.50 | 28.47 | 28.48 | 167,900 | 28.48 | | 4-Sep-09 | 28.47 | 28.51 | 28.47 | 28.48 | 132,400 | 28.48 | | 3-Sep-09 | 28.46 | 28.50 | 28.46 | 28.47 | 186,100 | 28.47 | | 2-Sep-09 | 28.50 | 28.50 | 28.45 | 28.47 | 92,900 | 28.47 | | 1-Sep-09 | 28.47 | 28.48 | 28.46 | 28.46 | 139,400 | 28.46 | | 31-Aug-09 | 28.45 | 28.49 | 28.45 | 28.49 | 106,600 | 28.49 | | 28-Aug-09 | 28.49 | 28.49 | 28.46 | 28.47 | 36,000 | 28.47 | | 27-Aug-09 | 28.49 | 28.49 | 28.45 | 28.46 | 76,300 | 28.46 | | 26-Aug-09 | 28.49 | 28.49 | 28.45 | 28.46 | 94,700 | 28.46 | | 25-Aug-09 | 28.48 | 28.52 | 28.45 | 28.45 | 1,092,800 | 28.45 | | 24-Aug-09 | 28.66 | 28.74 | 28.49 | 28.58 | 219,000 | 28.58 | | 21-Aug-09 | 28.75 | 28.75 | 28.50 | 28.57 | 176,900 | 28.57 | | 20-Aug-09 | 28.52 | 28.60 | 28.48 | 28.57 | 854,700 | 28.57 | | 19-Aug-09 | 28.52 | 28.61 | 28.50 | 28.52 | 793,400 | 28.52 | | 18-Aug-09 | 28.65 | 28.70 | 28.50 | 28.59 | 1,045,200 | 28.59 | | 17-Aug-09 | 28.61 | 28.72 | 28.61 | 28.63 | 283,000 | 28.63 | | 14-Aug-09 | 28.89 | 28.95 | 28.72 | 28.82 | 701,500 | 28.82 | | 13-Aug-09 | 28.68 | 28.85 | 28.57 | 28.84 | 312,300 | 28.84 | | 12-Aug-09 | 28.58 | 28.90 | 28.55 | 28.64 | 212,500 | 28.64 | | 11-Aug-09 | 28.68 | 28.73 | 28.59 | 28.70 | 268,800 | 28.70 | | 10-Aug-09 | 28.59 | 28.87 | 28.59 | 28.70 | 191,000 | 28.70 | | 7-Aug-09 | 29.08 | 29.28 | 28.66 | 28.87 | 241,300 | 28.87 | | 6-Aug-09 | 28.72 | 28.94 | 28.72 | 28.90 | 329,700 | 28.90 | | 5-Aug-09 | 28.77 | 28.89 | 28.73 | 28.85 | 78,000 | 28.85 | | 4-Aug-09 | 28.75 | 28.90 | 28.68 | 28.84 | 168,100 | 28.84 | | 3-Aug-09 | 28.84 | 28.84 | 28.60 | 28.80 | 821,900 | 28.80 | | 31-Jul-09 | 28.70 | 28.95 | 28.65 | 28.70 | 788,800 | 28.70 | | 30-Jul-09 | 28.88 | 29.40 | 28.77 | 28.91 | 558,000 | 28.91 | | 29-Jul-09 | 28.65 | 28.92 | 28.65 | 28.80 | 645,800 | 28.80 | | 28-Jul-09 | 28.78 | 29.05 | 28.66 | 28.74 | 432,100 | 28.74 | | 27-Jul-09 | 28.64 | 28.79 | 28.61 | 28.69 | 362,100 | 28.69 | | 24-Jul-09 | 28.65 | 28.81 | 28.61 | 28.61 | 800,400 | 28.61 | | 23-Jul-09 | 28.84 | 28.85 | 28.57 | 28.72 | 1,876,700 | 28.72 | | 22-Jul-09 | 24.45 | 29.18 | 24.24 | 28.65 | 7,806,000 | 28.65 | | 21-Jul-09 | 24.38 | 25.28 | 24.21 | 24.62 | 125,900 | 24.62 | | 20-Jul-09 | 25.58 | 25.98 | 24.44 | 24.73 | 314,900 | 24.73 | | 17-Jul-09 | 26.18 | 26.24 | 25.40 | 25.50 | 143,000 | 25.50 | | 16-Jul-09 | 24.78 | 26.24 | 24.22 | 26.15 | 295,100 | 26.15 | | 15-Jul-09 | 23.32 | 25.43 | 23.32 | 24.96 | 313,900 | 24.96 | | 14-Jul-09 | 23.19 | 23.22 | 22.81 | 23.10 | 71,800 | 23.10 | | 13-Jul-09 | 22.90 | 23.37 | 22.12 | 23.18 | 114,000 | 23.18 | | 10-Jul-09 | 23.07 | 23.29 | 22.57 | 22.84 | 96,700 | 22.84 | | 9-Jul-09 | 22.97 | 23.59 | 22.83 | 23.11 | 189,000 | 23.11 | | 8-Jul-09 | 23.00 | 23.09 | 22.48 | 22.92 | 327,200 | 22.92 | | 7-Jul-09 | 23.50 | 23.76 | 22.88 | 22.99 | 259,000 | 22.99 | | 6-Jul-09 | 23.17 | 23.63 | 22.97 | 23.56 | 227,200 | 23.56 | | 2-Jul-09 | 23.95 | 23.99 | 22.54 | 23.26 | 352,300 | 23.26 | | 1-Jul-09 | 25.32 | 25.59 | 23.86 | 24.25 | 421,000 | 24.25 | | * Close price adjusted for dividends and splits. |
|
| |
|