Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.37	32.43	32.31	32.42	700,114	+0.05(+0.15%)
Dec 28, 2006	32.49	32.49	32.29	32.37	1,097,230	-0.15(-0.47%)
Dec 27, 2006	32.77	32.90	32.47	32.52	701,598	-0.08(-0.25%)
Dec 26, 2006	32.51	32.60	32.29	32.60	598,826	+0.06(+0.17%)
Dec 22, 2006	32.83	32.88	32.38	32.55	585,593	-0.36(-1.11%)
Dec 21, 2006	32.69	32.92	32.59	32.91	1,021,912	+0.19(+0.59%)
Dec 20, 2006	32.71	32.87	32.62	32.72	300,402	-0.06(-0.17%)
Dec 19, 2006	32.42	32.89	32.36	32.77	1,105,021	+0.21(+0.65%)
Dec 18, 2006	32.96	33.06	32.44	32.56	701,227	-0.47(-1.42%)
Dec 15, 2006	33.10	33.20	32.88	33.03	1,420,388	-0.05(-0.15%)
Dec 14, 2006	33.05	33.52	33.02	33.08	733,506	-0.11(-0.32%)
Dec 13, 2006	33.07	33.35	33.01	33.18	1,395,530	+0.09(+0.27%)
Dec 12, 2006	33.73	33.86	32.98	33.10	1,669,343	+0.29(+0.89%)
Dec 11, 2006	32.66	32.93	32.59	32.80	1,117,512	+0.18(+0.55%)
Dec 08, 2006	32.29	32.65	32.27	32.63	2,045,186	+0.34(+1.05%)
Dec 07, 2006	32.34	32.44	32.18	32.29	1,078,926	+0.02(+0.05%)
Dec 06, 2006	32.00	32.29	31.86	32.27	1,422,491	+0.28(+0.88%)
Dec 05, 2006	32.14	32.21	31.94	31.99	1,055,181	-0.19(-0.58%)
Dec 04, 2006	32.10	32.29	32.01	32.17	1,388,480	+0.04(+0.13%)
Dec 01, 2006	31.99	32.29	31.82	32.13	1,704,713	-0.13(-0.40%)
Nov 30, 2006	32.34	32.71	32.26	32.26	1,777,804	-0.08(-0.25%)
Nov 29, 2006	32.18	32.55	31.80	32.34	2,668,623	+0.06(+0.20%)
Nov 28, 2006	32.34	32.34	32.01	32.28	1,533,797	-0.06(-0.20%)
Nov 27, 2006	33.23	33.29	31.90	32.34	2,904,839	-0.99(-2.96%)
Nov 24, 2006	33.23	33.52	33.12	33.33	529,445	-0.09(-0.27%)
Nov 22, 2006	33.18	33.48	32.96	33.42	1,817,256	+0.23(+0.71%)
Nov 21, 2006	33.20	33.52	33.10	33.18	1,533,920	-0.02(-0.05%)
Nov 20, 2006	33.77	33.77	33.01	33.20	1,835,560	-0.66(-1.96%)
Nov 17, 2006	33.62	33.86	33.47	33.86	1,543,319	+0.11(+0.34%)
Nov 16, 2006	33.90	33.94	33.53	33.75	1,475,670	-0.01(-0.02%)
Nov 15, 2006	33.83	33.88	33.63	33.76	1,605,403	-0.02(-0.07%)
Nov 14, 2006	33.68	33.78	33.43	33.78	1,660,809	+0.11(+0.31%)
Nov 13, 2006	33.27	33.76	33.18	33.68	2,230,572	+0.27(+0.80%)
Nov 10, 2006	32.34	33.77	32.89	33.41	4,339,822	-0.02(-0.07%)
Nov 09, 2006	34.30	34.46	33.34	33.43	14,364,784	-0.90(-2.61%)
Nov 08, 2006	33.59	34.33	33.56	34.33	1,774,465	+0.68(+2.02%)
Nov 07, 2006	33.62	33.81	33.60	33.65	1,190,232	+0.03(+0.10%)
Nov 06, 2006	33.58	33.77	33.53	33.62	1,389,964	-0.01(-0.02%)
Nov 03, 2006	34.12	34.16	33.43	33.63	1,757,645	+0.27(+0.82%)
Nov 02, 2006	33.52	33.52	33.14	33.35	703,454	-0.15(-0.46%)
Nov 01, 2006	33.81	33.90	33.50	33.51	446,708	-0.11(-0.31%)
Oct 31, 2006	33.88	33.98	33.56	33.61	499,516	-0.22(-0.65%)
Oct 30, 2006	33.04	33.87	32.98	33.83	1,009,792	+0.82(+2.47%)
Oct 27, 2006	33.54	33.62	33.00	33.01	1,682,947	-0.47(-1.40%)
Oct 26, 2006	33.07	33.68	32.59	33.48	2,741,096	+1.39(+4.33%)
Oct 25, 2006	31.87	32.14	31.75	32.09	1,235,125	+0.26(+0.81%)
Oct 24, 2006	32.22	32.22	31.77	31.83	847,904	-0.42(-1.30%)
Oct 23, 2006	31.86	32.26	31.78	32.25	524,869	+0.40(+1.24%)
Oct 20, 2006	31.74	31.93	31.59	31.86	406,390	+0.12(+0.38%)
Oct 19, 2006	31.67	31.88	31.60	31.74	436,566	+0.04(+0.13%)
Oct 18, 2006	31.74	31.85	31.53	31.70	625,168	-0.02(-0.08%)
Oct 17, 2006	31.74	31.80	31.43	31.72	591,035	-0.10(-0.30%)
Oct 16, 2006	31.72	31.86	31.60	31.82	852,109	+0.11(+0.36%)
Oct 13, 2006	31.74	31.97	31.69	31.70	937,196	-0.06(-0.18%)
Oct 12, 2006	31.52	32.14	31.46	31.76	1,873,156	+0.76(+2.45%)
Oct 11, 2006	30.97	31.10	30.67	31.00	619,603	-0.17(-0.54%)
Oct 10, 2006	31.49	31.78	31.10	31.17	1,467,260	-0.36(-1.15%)
Oct 09, 2006	30.76	31.56	30.35	31.53	1,840,259	+0.92(+3.01%)
Oct 06, 2006	30.95	31.12	30.57	30.61	602,660	-0.39(-1.25%)
Oct 05, 2006	30.65	31.03	30.65	31.00	512,502	+0.23(+0.76%)
Oct 04, 2006	29.64	30.77	29.54	30.77	1,425,582	+1.01(+3.40%)
Oct 03, 2006	29.59	29.90	29.53	29.76	515,223	+0.11(+0.38%)
Oct 02, 2006	29.96	30.01	29.59	29.64	333,918	-0.27(-0.92%)
Sep 29, 2006	30.32	30.35	29.80	29.92	585,098	-0.33(-1.10%)
Sep 28, 2006	30.39	30.48	30.06	30.25	557,890	-0.14(-0.45%)
Sep 27, 2006	30.20	30.54	30.16	30.39	524,127	+0.14(+0.45%)
Sep 26, 2006	29.78	30.27	29.72	30.25	552,325	+0.47(+1.57%)
Sep 25, 2006	29.66	30.03	29.61	29.78	724,354	+0.11(+0.35%)
Sep 22, 2006	29.92	30.04	29.49	29.67	381,779	-0.28(-0.94%)
Sep 21, 2006	30.08	30.18	29.89	29.96	670,433	-0.07(-0.24%)
Sep 20, 2006	29.76	30.10	29.53	30.03	970,464	+0.46(+1.56%)
Sep 19, 2006	29.67	29.74	29.42	29.57	769,743	+0.08(+0.27%)
Sep 18, 2006	29.75	29.86	29.39	29.49	907,144	-0.11(-0.36%)
Sep 15, 2006	29.77	30.14	29.27	29.59	2,923,143	-0.14(-0.46%)
Sep 14, 2006	30.03	30.08	29.57	29.73	730,909	-0.30(-1.00%)
Sep 13, 2006	29.71	30.09	29.67	30.03	661,652	+0.36(+1.23%)
Sep 12, 2006	29.80	29.80	29.51	29.67	692,323	-0.11(-0.35%)
Sep 11, 2006	30.28	30.39	29.51	29.77	998,167	-0.55(-1.81%)
Sep 08, 2006	29.68	30.42	29.68	30.32	636,423	+0.63(+2.12%)
Sep 07, 2006	29.96	30.00	29.59	29.69	588,190	-0.29(-0.97%)
Sep 06, 2006	29.90	30.04	29.79	29.98	647,801	+0.04(+0.13%)
Sep 05, 2006	30.09	30.09	29.62	29.94	520,788	-0.09(-0.30%)
Sep 01, 2006	29.79	30.03	29.62	30.03	446,460	+0.40(+1.36%)
Aug 31, 2006	29.00	29.76	29.00	29.63	459,817	+0.57(+1.98%)
Aug 30, 2006	29.13	29.47	29.05	29.05	490,612	-0.03(-0.11%)
Aug 29, 2006	29.17	29.27	28.85	29.08	261,816	+0.00(+0.00%)
Aug 28, 2006	28.64	29.09	28.57	29.08	468,969	+0.50(+1.75%)
Aug 25, 2006	28.62	28.72	28.54	28.58	220,385	-0.10(-0.34%)
Aug 24, 2006	28.87	28.91	28.49	28.68	230,774	-0.27(-0.95%)
Aug 23, 2006	29.05	29.21	28.66	28.96	780,007	-0.10(-0.33%)
Aug 22, 2006	29.20	29.35	28.93	29.05	466,372	-0.14(-0.47%)
Aug 21, 2006	29.59	29.68	29.12	29.19	205,792	-0.52(-1.74%)
Aug 18, 2006	29.56	29.71	29.51	29.71	378,564	+0.07(+0.25%)
Aug 17, 2006	29.24	29.70	28.97	29.63	905,660	+0.40(+1.36%)
Aug 16, 2006	29.11	29.28	28.88	29.24	318,087	+0.28(+0.98%)
Aug 15, 2006	28.86	29.12	28.79	28.96	220,014	+0.29(+1.02%)
Aug 14, 2006	28.63	29.05	28.58	28.66	178,831	+0.10(+0.34%)
Aug 11, 2006	28.79	28.83	28.46	28.57	225,456	-0.24(-0.84%)
Aug 10, 2006	28.41	28.85	28.32	28.81	303,494	+0.33(+1.16%)
Aug 09, 2006	28.76	28.85	28.46	28.48	314,130	-0.09(-0.31%)
Aug 08, 2006	28.72	28.87	28.42	28.57	292,611	-0.13(-0.45%)
Aug 07, 2006	28.88	28.90	28.60	28.70	400,206	-0.28(-0.98%)
Aug 04, 2006	29.60	29.78	28.79	28.98	666,104	-0.38(-1.29%)
Aug 03, 2006	29.21	29.42	28.95	29.36	311,162	+0.11(+0.39%)
Aug 02, 2006	28.50	29.68	28.46	29.25	601,423	+0.78(+2.76%)
Aug 01, 2006	28.75	28.87	28.29	28.46	466,866	-0.44(-1.51%)
Jul 31, 2006	29.25	29.25	28.80	28.90	447,944	-0.36(-1.22%)
Jul 28, 2006	29.51	29.51	29.05	29.25	631,970	+0.38(+1.32%)
Jul 27, 2006	29.53	29.88	28.70	28.87	582,872	-0.65(-2.22%)
Jul 26, 2006	28.26	30.01	28.26	29.53	1,217,811	+1.27(+4.49%)
Jul 25, 2006	28.21	28.41	27.91	28.26	898,610	-0.02(-0.09%)
Jul 24, 2006	27.94	28.34	27.84	28.28	802,763	+0.35(+1.24%)
Jul 21, 2006	28.21	28.41	27.71	27.94	684,779	-0.36(-1.29%)
Jul 20, 2006	28.62	28.87	28.23	28.30	535,381	-0.29(-1.02%)
Jul 19, 2006	27.97	28.59	27.90	28.59	659,426	+0.61(+2.20%)
Jul 18, 2006	27.79	28.02	27.65	27.98	843,081	+0.20(+0.73%)
Jul 17, 2006	27.25	27.90	27.25	27.77	777,658	+0.49(+1.81%)
Jul 14, 2006	27.53	27.53	27.09	27.28	315,367	-0.21(-0.76%)
Jul 13, 2006	27.90	27.94	27.31	27.49	654,603	-0.44(-1.59%)
Jul 12, 2006	28.30	28.69	27.72	27.94	885,377	-0.46(-1.62%)
Jul 11, 2006	28.10	28.46	27.94	28.40	536,000	+0.35(+1.24%)
Jul 10, 2006	28.50	28.66	27.94	28.05	1,114,173	-0.45(-1.59%)
Jul 07, 2006	28.53	28.76	28.39	28.50	648,543	-0.07(-0.25%)
Jul 06, 2006	28.51	28.70	28.28	28.58	677,977	+0.16(+0.57%)
Jul 05, 2006	28.95	29.03	28.24	28.41	1,253,429	-0.53(-1.82%)
Jul 03, 2006	28.60	29.04	28.53	28.94	983,203	+0.32(+1.10%)
Jun 30, 2006	29.26	29.27	28.58	28.62	4,762,784	-0.65(-2.21%)
Jun 29, 2006	28.53	29.31	28.34	29.27	1,265,425	+0.82(+2.90%)
Jun 28, 2006	28.64	28.94	28.32	28.45	633,454	-0.23(-0.82%)
Jun 27, 2006	29.18	29.22	28.62	28.68	856,438	-0.53(-1.80%)
Jun 26, 2006	29.04	29.51	28.97	29.21	1,062,601	+0.14(+0.47%)
Jun 23, 2006	28.64	29.16	28.42	29.07	688,118	+0.33(+1.15%)
Jun 22, 2006	29.08	29.54	28.49	28.74	588,437	-0.34(-1.17%)
Jun 21, 2006	28.76	29.19	28.70	29.08	473,916	+0.27(+0.93%)
Jun 20, 2006	29.43	29.47	28.75	28.81	723,612	-0.66(-2.25%)
Jun 19, 2006	30.15	30.19	29.27	29.47	1,062,601	-0.73(-2.41%)
Jun 16, 2006	30.04	30.54	29.76	30.20	849,264	+0.62(+2.10%)
Jun 15, 2006	28.70	29.69	28.65	29.58	602,660	+1.09(+3.83%)
Jun 14, 2006	28.42	28.71	28.15	28.49	671,546	+0.06(+0.23%)
Jun 13, 2006	28.66	28.84	28.15	28.42	703,206	-0.27(-0.96%)
Jun 12, 2006	29.46	29.51	28.63	28.70	510,647	-0.82(-2.77%)
Jun 09, 2006	29.59	29.71	29.25	29.51	526,601	-0.09(-0.30%)
Jun 08, 2006	29.42	29.60	28.89	29.60	780,749	+0.02(+0.05%)
Jun 07, 2006	29.84	30.00	29.58	29.59	700,856	-0.22(-0.73%)
Jun 06, 2006	30.01	30.05	29.34	29.80	557,395	-0.12(-0.41%)
Jun 05, 2006	30.44	30.51	29.84	29.93	344,677	-0.56(-1.83%)
Jun 02, 2006	30.48	30.59	30.06	30.48	633,578	+0.37(+1.24%)
Jun 01, 2006	29.71	30.28	29.68	30.11	611,812	+0.40(+1.36%)
May 31, 2006	29.35	29.88	29.29	29.71	593,755	+0.49(+1.69%)
May 30, 2006	30.13	30.22	29.11	29.21	864,724	-1.08(-3.55%)
May 26, 2006	29.93	30.35	29.89	30.29	615,522	+0.38(+1.27%)
May 25, 2006	29.80	30.00	29.58	29.91	913,575	+0.18(+0.60%)
May 24, 2006	29.58	29.88	29.20	29.73	619,603	+0.10(+0.33%)
May 23, 2006	29.59	29.67	29.19	29.63	1,362,385	+0.15(+0.49%)
May 22, 2006	29.93	30.01	29.30	29.49	1,364,859	-0.54(-1.80%)
May 19, 2006	30.14	30.29	29.70	30.03	744,760	+0.04(+0.13%)
May 18, 2006	30.24	30.48	29.91	29.99	1,433,250	-0.21(-0.70%)
May 17, 2006	30.36	30.45	30.08	30.20	1,274,454	-0.24(-0.80%)
May 16, 2006	30.09	30.51	30.05	30.44	1,679,855	+0.27(+0.91%)
May 15, 2006	30.04	30.39	29.78	30.17	1,367,456	+0.11(+0.38%)
May 12, 2006	30.14	30.27	30.00	30.05	522,767	-0.11(-0.35%)
May 11, 2006	30.30	30.32	30.04	30.16	1,035,640	-0.14(-0.45%)
May 10, 2006	30.22	30.51	29.71	30.30	1,513,885	-0.01(-0.03%)
May 09, 2006	30.94	31.02	30.18	30.31	932,002	-0.71(-2.29%)
May 08, 2006	31.05	31.24	30.87	31.02	561,229	-0.36(-1.13%)
May 05, 2006	31.19	31.51	31.11	31.37	864,600	+0.24(+0.78%)
May 04, 2006	31.21	31.33	31.10	31.13	611,317	-0.08(-0.26%)
May 03, 2006	30.94	31.33	30.93	31.21	687,005	+0.27(+0.89%)
May 02, 2006	30.69	30.94	30.57	30.94	715,574	+0.25(+0.82%)
May 01, 2006	30.73	30.76	30.52	30.69	1,689,254	-0.04(-0.13%)
Apr 28, 2006	30.81	31.36	30.56	30.73	1,273,588	+0.02(+0.05%)
Apr 27, 2006	29.76	31.70	29.76	30.71	3,858,114	-0.65(-2.09%)
Apr 26, 2006	31.33	31.55	31.14	31.36	938,309	+0.06(+0.21%)
Apr 25, 2006	31.61	31.61	31.17	31.30	490,488	-0.32(-1.00%)
Apr 24, 2006	31.44	31.62	31.18	31.62	525,735	+0.02(+0.08%)
Apr 21, 2006	31.62	31.71	31.33	31.59	356,921	+0.02(+0.05%)
Apr 20, 2006	31.33	31.85	31.18	31.58	464,640	+0.22(+0.70%)
Apr 19, 2006	31.24	31.43	31.03	31.36	507,802	-0.07(-0.23%)
Apr 18, 2006	31.02	31.66	30.98	31.43	777,410	+0.40(+1.30%)
Apr 17, 2006	30.78	31.03	30.70	31.03	429,517	+0.16(+0.52%)
Apr 13, 2006	30.84	30.94	29.92	30.86	598,084	+0.02(+0.08%)
Apr 12, 2006	30.98	31.17	30.59	30.84	467,114	-0.19(-0.60%)
Apr 11, 2006	31.19	31.32	30.86	31.03	505,824	-0.16(-0.52%)
Apr 10, 2006	31.53	31.58	31.07	31.19	732,393	-0.43(-1.36%)
Apr 07, 2006	31.53	31.74	31.41	31.62	939,917	-0.42(-1.31%)
Apr 06, 2006	32.34	32.37	31.74	32.04	440,648	-0.44(-1.34%)
Apr 05, 2006	32.34	32.53	32.14	32.47	430,506	+0.10(+0.30%)
Apr 04, 2006	31.96	32.40	31.53	32.38	673,277	+0.09(+0.28%)
Apr 03, 2006	32.79	32.79	32.08	32.29	572,731	-0.50(-1.53%)
Mar 31, 2006	32.60	32.89	32.12	32.79	983,574	+0.31(+0.95%)
Mar 30, 2006	32.48	32.59	32.19	32.48	829,600	-0.07(-0.22%)
Mar 29, 2006	32.78	32.78	32.26	32.55	1,064,209	-0.27(-0.84%)
Mar 28, 2006	32.46	33.02	32.39	32.83	2,772,509	+0.49(+1.50%)
Mar 27, 2006	32.29	32.36	31.95	32.34	831,703	-0.05(-0.15%)
Mar 24, 2006	32.34	32.44	32.21	32.39	643,596	+0.09(+0.28%)
Mar 23, 2006	32.47	32.47	32.18	32.30	562,590	-0.11(-0.35%)
Mar 22, 2006	32.27	32.61	32.21	32.42	505,082	+0.06(+0.20%)
Mar 21, 2006	32.59	32.71	31.98	32.35	792,746	-0.15(-0.45%)
Mar 20, 2006	32.40	32.59	32.10	32.50	530,435	+0.06(+0.20%)
Mar 17, 2006	32.30	32.67	32.02	32.43	774,937	+0.29(+0.91%)
Mar 16, 2006	32.26	32.26	32.07	32.14	740,556	-0.16(-0.50%)
Mar 15, 2006	32.14	32.33	31.98	32.30	637,536	+0.12(+0.38%)
Mar 14, 2006	32.22	32.32	31.80	32.18	371,762	-0.12(-0.38%)
Mar 13, 2006	32.22	32.68	32.21	32.30	540,328	+0.12(+0.38%)
Mar 10, 2006	32.15	32.18	31.86	32.18	583,490	+0.06(+0.20%)
Mar 09, 2006	32.13	32.25	31.91	32.12	971,948	+0.02(+0.08%)
Mar 08, 2006	32.32	32.34	31.87	32.09	955,747	-0.24(-0.75%)
Mar 07, 2006	32.51	32.63	32.24	32.34	683,295	-0.22(-0.67%)
Mar 06, 2006	32.42	32.57	32.06	32.55	528,703	+0.08(+0.25%)
Mar 03, 2006	32.51	32.77	32.42	32.47	476,513	-0.14(-0.42%)
Mar 02, 2006	32.22	32.73	32.09	32.61	787,799	+0.27(+0.82%)
Mar 01, 2006	32.10	32.36	31.99	32.34	708,401	+0.28(+0.88%)
Feb 28, 2006	31.62	32.30	31.70	32.06	3,172,592	+0.44(+1.41%)
Feb 27, 2006	31.20	31.78	31.20	31.62	1,403,074	+0.40(+1.30%)
Feb 24, 2006	31.20	31.32	31.16	31.21	386,479	-0.12(-0.39%)
Feb 23, 2006	31.36	31.49	31.29	31.33	423,704	-0.12(-0.39%)
Feb 22, 2006	31.32	31.57	31.21	31.45	453,262	+0.13(+0.41%)
Feb 21, 2006	31.88	31.93	31.22	31.32	964,033	-0.40(-1.25%)
Feb 17, 2006	31.90	32.16	31.69	31.72	1,258,252	-0.16(-0.51%)
Feb 16, 2006	30.52	32.33	30.52	31.88	3,493,772	+2.31(+7.82%)
Feb 15, 2006	30.24	30.26	29.31	29.57	1,401,590	-0.57(-1.88%)
Feb 14, 2006	30.18	30.30	29.88	30.14	819,212	+0.02(+0.05%)
Feb 13, 2006	30.93	30.93	30.04	30.12	1,300,054	+0.02(+0.08%)
Feb 10, 2006	30.32	30.39	30.05	30.10	521,777	+0.10(+0.32%)
Feb 09, 2006	30.20	30.84	29.92	30.00	1,222,140	-0.38(-1.25%)
Feb 08, 2006	30.64	30.85	30.04	30.38	3,819,033	-0.26(-0.84%)
Feb 07, 2006	30.81	31.16	30.51	30.64	979,740	-0.63(-2.02%)
Feb 06, 2006	31.13	31.56	31.04	31.27	921,984	-0.23(-0.72%)
Feb 03, 2006	30.98	31.85	30.98	31.49	1,517,472	-0.18(-0.56%)
Feb 02, 2006	31.92	31.92	31.58	31.67	495,311	-0.25(-0.79%)
Feb 01, 2006	33.56	33.56	31.74	31.92	1,702,734	-3.21(-9.14%)
Jan 31, 2006	35.08	35.25	34.72	35.13	6,908,146	+0.07(+0.21%)
Jan 30, 2006	35.41	35.59	34.65	35.06	2,041,970	-0.33(-0.94%)
Jan 27, 2006	35.59	35.94	35.34	35.39	643,967	-0.32(-0.88%)
Jan 26, 2006	35.44	36.03	35.21	35.71	1,868,704	+0.19(+0.52%)
Jan 25, 2006	35.33	35.55	35.18	35.52	473,545	+0.08(+0.23%)
Jan 24, 2006	35.21	35.57	35.21	35.44	759,354	+0.27(+0.76%)
Jan 23, 2006	34.87	35.22	34.79	35.17	847,409	+0.28(+0.81%)
Jan 20, 2006	35.17	35.25	34.68	34.89	2,752,474	-0.46(-1.30%)
Jan 19, 2006	34.77	35.50	34.73	35.35	887,974	+0.58(+1.67%)
Jan 18, 2006	34.45	34.82	34.33	34.77	2,225,873	-0.08(-0.23%)
Jan 17, 2006	34.79	34.99	34.62	34.85	349,995	-0.14(-0.39%)
Jan 13, 2006	34.89	35.61	34.59	34.99	1,081,647	+0.18(+0.51%)
Jan 12, 2006	34.97	35.17	34.62	34.81	823,169	-0.32(-0.92%)
Jan 11, 2006	35.17	35.28	34.95	35.13	584,975	+0.04(+0.12%)
Jan 10, 2006	34.57	35.17	34.57	35.09	605,381	+0.44(+1.28%)
Jan 09, 2006	34.28	35.00	34.28	34.65	933,610	+0.31(+0.89%)
Jan 06, 2006	34.62	34.64	34.03	34.34	692,447	-0.28(-0.82%)
Jan 05, 2006	33.15	34.87	32.99	34.62	1,092,530	+1.43(+4.31%)
Jan 04, 2006	33.14	33.59	32.98	33.19	1,249,224	+0.01(+0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.