Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.64	21.68	21.21	21.30	4,409,339	-0.36(-1.65%)
Apr 29, 2010	21.45	21.67	21.28	21.66	4,704,754	+0.32(+1.48%)
Apr 28, 2010	20.53	21.55	20.45	21.34	7,222,053	+1.05(+5.19%)
Apr 27, 2010	20.70	20.89	20.28	20.29	3,409,956	-0.49(-2.38%)
Apr 26, 2010	20.83	20.99	20.76	20.78	2,886,839	-0.09(-0.43%)
Apr 23, 2010	20.90	20.97	20.47	20.87	3,668,359	+0.01(+0.04%)
Apr 22, 2010	20.53	20.91	20.43	20.87	2,123,930	+0.15(+0.70%)
Apr 21, 2010	20.68	20.92	20.58	20.72	17,664	-0.05(-0.23%)
Apr 20, 2010	20.55	20.84	20.44	20.77	3,314,724	+0.38(+1.87%)
Apr 19, 2010	20.34	20.41	20.18	20.39	2,328,351	-0.02(-0.12%)
Apr 16, 2010	20.45	20.70	20.36	20.41	3,858,652	-0.13(-0.63%)
Apr 15, 2010	20.07	20.57	20.02	20.54	2,881,240	+0.40(+1.97%)
Apr 14, 2010	19.93	20.21	19.93	20.14	3,781,103	+0.15(+0.77%)
Apr 13, 2010	20.09	20.19	19.88	19.99	2,361,306	-0.10(-0.48%)
Apr 12, 2010	19.97	20.19	19.97	20.09	2,112,218	+0.22(+1.10%)
Apr 09, 2010	19.69	19.89	19.63	19.87	2,080,390	+0.16(+0.82%)
Apr 08, 2010	19.54	19.77	19.40	19.71	3,996,508	+0.09(+0.45%)
Apr 07, 2010	19.30	19.67	19.25	19.62	5,770,206	+0.25(+1.30%)
Apr 06, 2010	19.23	19.43	19.17	19.37	2,203,996	+0.06(+0.34%)
Apr 05, 2010	19.22	19.33	19.17	19.30	1,438,301	+0.11(+0.55%)
Apr 01, 2010	19.04	19.20	19.20	19.20	2,739,754	+0.20(+1.07%)
Mar 31, 2010	18.91	19.02	18.84	18.99	2,395,651	+0.01(+0.04%)
Mar 30, 2010	19.11	19.15	18.89	18.99	2,236,686	-0.11(-0.59%)
Mar 29, 2010	19.28	19.30	19.01	19.10	2,538,725	-0.07(-0.38%)
Mar 26, 2010	18.95	19.25	18.89	19.17	2,575,736	+0.22(+1.15%)
Mar 25, 2010	19.18	19.27	18.95	18.95	2,227,619	-0.16(-0.85%)
Mar 24, 2010	19.25	19.25	19.09	19.12	1,505,420	-0.15(-0.76%)
Mar 23, 2010	19.27	19.31	19.12	19.26	1,325,892	+0.05(+0.25%)
Mar 22, 2010	19.10	19.33	19.03	19.21	1,835,830	+0.06(+0.34%)
Mar 19, 2010	19.15	19.25	19.03	19.15	4,235,100	+0.05(+0.25%)
Mar 18, 2010	19.24	19.31	19.04	19.10	2,574,526	-0.21(-1.09%)
Mar 17, 2010	19.05	19.44	19.03	19.31	3,589,124	+0.25(+1.32%)
Mar 16, 2010	18.91	19.07	18.86	19.06	2,284,884	+0.14(+0.73%)
Mar 15, 2010	18.73	18.95	18.72	18.92	2,132,092	+0.13(+0.69%)
Mar 12, 2010	18.77	18.80	18.65	18.79	1,922,888	+0.03(+0.17%)
Mar 11, 2010	18.77	18.84	18.67	18.76	2,905,140	+0.02(+0.09%)
Mar 10, 2010	18.68	18.74	18.56	18.74	3,445,137	+0.03(+0.17%)
Mar 09, 2010	18.80	18.87	18.66	18.71	4,963,506	-0.21(-1.11%)
Mar 08, 2010	18.96	19.01	18.86	18.92	1,843,492	-0.06(-0.34%)
Mar 05, 2010	18.69	19.00	18.58	18.99	2,221,399	+0.36(+1.95%)
Mar 04, 2010	18.54	18.64	18.47	18.62	1,809,980	+0.08(+0.44%)
Mar 03, 2010	18.58	18.74	18.48	18.54	2,240,086	-0.04(-0.22%)
Mar 02, 2010	18.60	18.76	18.54	18.58	2,206,546	-0.07(-0.39%)
Mar 01, 2010	18.24	18.65	18.23	18.65	2,436,006	+0.43(+2.35%)
Feb 26, 2010	18.42	18.42	18.19	18.23	6,153,588	-0.21(-1.14%)
Feb 25, 2010	18.28	18.46	18.21	18.44	5,260,414	-0.06(-0.35%)
Feb 24, 2010	18.34	18.53	18.15	18.50	4,116,158	+0.23(+1.24%)
Feb 23, 2010	18.31	18.44	18.15	18.27	3,280,219	-0.04(-0.22%)
Feb 22, 2010	18.36	18.47	18.27	18.31	2,268,990	-0.02(-0.13%)
Feb 19, 2010	18.18	18.43	18.13	18.34	3,574,262	+0.06(+0.31%)
Feb 18, 2010	18.24	18.40	18.12	18.28	4,579,504	+0.00(+0.00%)
Feb 17, 2010	18.28	18.28	18.05	18.28	3,561,848	+0.07(+0.40%)
Feb 16, 2010	18.18	18.31	18.08	18.21	2,416,456	+0.13(+0.72%)
Feb 12, 2010	18.03	18.08	18.08	18.08	5,134,918	-0.09(-0.49%)
Feb 11, 2010	18.02	18.21	17.99	18.17	4,795,379	+0.15(+0.85%)
Feb 10, 2010	18.38	18.42	18.01	18.02	6,556,292	-0.40(-2.19%)
Feb 09, 2010	18.73	18.95	18.39	18.42	5,633,806	-0.11(-0.61%)
Feb 08, 2010	18.60	18.69	18.44	18.53	3,557,459	-0.10(-0.52%)
Feb 05, 2010	19.10	19.10	18.39	18.63	5,907,865	-0.40(-2.12%)
Feb 04, 2010	19.41	19.53	19.02	19.03	5,259,719	-0.36(-1.88%)
Feb 03, 2010	19.27	19.41	19.10	19.40	3,114,236	+0.03(+0.17%)
Feb 02, 2010	19.24	19.37	19.05	19.37	2,875,650	+0.15(+0.80%)
Feb 01, 2010	19.28	19.28	18.99	19.21	2,873,413	+0.16(+0.85%)
Jan 29, 2010	19.27	19.37	19.02	19.05	3,356,555	-0.15(-0.80%)
Jan 28, 2010	19.58	19.58	19.11	19.20	4,816,725	-0.38(-1.94%)
Jan 27, 2010	19.41	19.59	19.30	19.58	3,035,981	+0.17(+0.87%)
Jan 26, 2010	19.42	19.60	19.37	19.41	2,688,569	-0.05(-0.25%)
Jan 25, 2010	19.53	19.72	19.37	19.46	4,202,197	+0.09(+0.46%)
Jan 22, 2010	19.59	19.79	19.37	19.37	4,700,033	-0.31(-1.56%)
Jan 21, 2010	19.61	20.17	19.49	19.68	6,139,895	+0.07(+0.37%)
Jan 20, 2010	19.58	19.77	19.34	19.61	2,681,642	-0.13(-0.66%)
Jan 19, 2010	19.31	19.75	19.29	19.74	2,248,844	+0.34(+1.75%)
Jan 15, 2010	19.68	19.40	19.40	19.40	2,550,144	-0.29(-1.48%)
Jan 14, 2010	19.60	19.73	19.48	19.69	1,448,194	+0.08(+0.41%)
Jan 13, 2010	19.03	19.68	19.03	19.61	4,287,734	+0.32(+1.68%)
Jan 12, 2010	19.24	19.30	19.12	19.28	2,521,291	-0.06(-0.33%)
Jan 11, 2010	19.57	19.61	19.20	19.35	3,722,573	-0.10(-0.50%)
Jan 08, 2010	19.41	19.65	19.29	19.45	3,042,325	-0.41(-2.08%)
Jan 07, 2010	19.96	19.96	19.74	19.86	4,186,136	-0.11(-0.57%)
Jan 06, 2010	20.16	20.16	19.84	19.97	3,068,559	-0.11(-0.56%)
Jan 05, 2010	19.40	20.12	19.35	20.09	6,021,348	+0.82(+4.28%)
Jan 04, 2010	19.11	19.37	18.95	19.26	5,718,241	+0.31(+1.62%)
Dec 31, 2009	19.14	18.95	18.95	18.95	1,191,592	-0.14(-0.72%)
Dec 30, 2009	19.10	19.21	18.99	19.09	2,249,812	-0.02(-0.08%)
Dec 29, 2009	19.20	19.36	19.11	19.11	994,210	-0.07(-0.38%)
Dec 28, 2009	19.35	19.37	19.16	19.18	1,937,682	-0.21(-1.08%)
Dec 24, 2009	19.24	19.41	19.20	19.39	583,113	+0.19(+0.97%)
Dec 23, 2009	19.04	19.24	19.02	19.20	1,435,534	+0.13(+0.68%)
Dec 22, 2009	18.88	19.12	18.86	19.07	1,733,274	+0.14(+0.73%)
Dec 21, 2009	18.99	19.16	18.80	18.94	2,846,032	-0.09(-0.47%)
Dec 18, 2009	18.98	19.45	18.85	19.03	3,449,879	+0.29(+1.55%)
Dec 17, 2009	18.94	18.99	18.73	18.73	2,227,354	-0.48(-2.48%)
Dec 16, 2009	19.27	19.32	18.90	19.21	3,642,933	+0.00(+0.00%)
Dec 15, 2009	19.21	19.31	19.13	19.21	3,955,936	-0.16(-0.83%)
Dec 14, 2009	19.18	19.37	19.17	19.37	2,840,157	+0.19(+0.97%)
Dec 11, 2009	19.18	19.22	19.06	19.19	2,595,557	+0.05(+0.25%)
Dec 10, 2009	18.96	19.20	18.90	19.14	3,152,195	+0.28(+1.50%)
Dec 09, 2009	18.62	18.92	18.49	18.86	3,795,416	+0.12(+0.65%)
Dec 08, 2009	18.90	18.94	18.64	18.73	4,311,931	-0.25(-1.32%)
Dec 07, 2009	18.85	19.19	18.69	18.99	5,786,644	+0.02(+0.09%)
Dec 04, 2009	18.90	19.08	18.62	18.97	3,096,933	+0.23(+1.25%)
Dec 03, 2009	18.87	19.00	18.61	18.73	2,741,566	-0.12(-0.64%)
Dec 02, 2009	18.78	19.07	18.76	18.86	2,790,470	-0.08(-0.43%)
Dec 01, 2009	18.38	18.99	18.35	18.94	3,983,956	+0.66(+3.63%)
Nov 30, 2009	18.16	18.31	18.06	18.27	3,140,185	+0.06(+0.31%)
Nov 27, 2009	18.22	18.36	18.11	18.22	1,834,508	-0.36(-1.96%)
Nov 25, 2009	18.60	18.76	18.52	18.58	5,703,858	+0.17(+0.92%)
Nov 24, 2009	18.63	18.63	18.35	18.41	2,636,340	-0.16(-0.87%)
Nov 23, 2009	18.65	18.65	18.40	18.57	3,389,620	+0.19(+1.06%)
Nov 20, 2009	18.51	18.60	18.31	18.38	3,608,577	-0.31(-1.64%)
Nov 19, 2009	18.82	19.00	18.52	18.69	4,430,843	-0.29(-1.53%)
Nov 18, 2009	18.91	19.33	18.59	18.98	5,712,771	+0.72(+3.94%)
Nov 17, 2009	18.31	18.44	18.07	18.26	3,520,544	-0.04(-0.22%)
Nov 16, 2009	18.26	18.41	18.20	18.30	4,721,832	+0.03(+0.18%)
Nov 13, 2009	18.17	18.33	18.15	18.27	2,506,073	-0.06(-0.31%)
Nov 12, 2009	18.52	18.60	18.28	18.32	2,892,486	-0.23(-1.22%)
Nov 11, 2009	18.62	18.65	18.35	18.55	2,614,613	+0.03(+0.17%)
Nov 10, 2009	18.45	18.55	18.31	18.52	3,151,647	-0.03(-0.17%)
Nov 09, 2009	18.19	18.56	18.10	18.55	3,276,137	+0.39(+2.14%)
Nov 06, 2009	18.22	18.32	17.90	18.16	3,683,226	+0.13(+0.72%)
Nov 05, 2009	17.89	18.23	17.75	18.03	3,436,598	+0.32(+1.83%)
Nov 04, 2009	17.89	18.00	17.67	17.71	3,433,847	-0.10(-0.55%)
Nov 03, 2009	17.79	17.86	17.57	17.80	3,802,647	+0.00(+0.00%)
Nov 02, 2009	17.60	17.87	17.48	17.80	4,150,711	+0.21(+1.20%)
Oct 30, 2009	17.89	18.03	17.59	17.59	4,915,617	-0.42(-2.33%)
Oct 29, 2009	17.78	18.11	17.57	18.02	4,373,093	+0.40(+2.30%)
Oct 28, 2009	18.16	18.16	17.59	17.61	5,397,564	-0.65(-3.54%)
Oct 27, 2009	18.30	18.40	18.17	18.26	4,150,573	-0.02(-0.13%)
Oct 26, 2009	18.44	18.55	18.14	18.28	4,456,596	-0.17(-0.92%)
Oct 23, 2009	18.51	18.57	18.35	18.45	4,381,074	-0.66(-3.47%)
Oct 22, 2009	18.53	19.37	18.10	19.11	14,423,358	-0.96(-4.79%)
Oct 21, 2009	19.71	20.31	19.67	20.08	6,288,797	+0.26(+1.31%)
Oct 20, 2009	19.76	19.83	19.75	19.82	2,558,302	-0.07(-0.37%)
Oct 19, 2009	19.78	20.07	19.76	19.89	3,061,171	+0.14(+0.70%)
Oct 16, 2009	19.71	20.20	19.52	19.75	3,844,694	-0.08(-0.41%)
Oct 15, 2009	19.63	19.86	19.58	19.83	2,593,669	+0.07(+0.37%)
Oct 14, 2009	19.60	19.77	19.58	19.76	2,652,613	+0.24(+1.24%)
Oct 13, 2009	19.58	19.71	19.40	19.52	3,259,161	-0.13(-0.66%)
Oct 12, 2009	19.76	19.79	19.51	19.65	2,475,034	-0.04(-0.21%)
Oct 09, 2009	19.58	19.74	19.45	19.69	2,907,914	+0.04(+0.21%)
Oct 08, 2009	19.70	19.79	19.50	19.65	3,483,448	+0.14(+0.70%)
Oct 07, 2009	19.59	19.79	19.35	19.51	4,684,874	-0.12(-0.62%)
Oct 06, 2009	19.41	19.80	19.35	19.63	5,601,129	+0.30(+1.55%)
Oct 05, 2009	19.46	19.71	19.32	19.33	6,907,545	-0.06(-0.33%)
Oct 02, 2009	19.85	20.00	19.37	19.40	7,058,368	-0.70(-3.46%)
Oct 01, 2009	20.54	20.75	20.09	20.09	35,992,696	-0.53(-2.59%)
Sep 30, 2009	20.35	20.67	20.16	20.63	4,461,768	+0.09(+0.43%)
Sep 29, 2009	20.73	20.80	20.51	20.54	2,889,257	-0.30(-1.44%)
Sep 28, 2009	20.62	20.93	20.57	20.84	2,418,881	+0.30(+1.46%)
Sep 25, 2009	20.46	20.97	20.39	20.54	5,728,254	+0.08(+0.40%)
Sep 24, 2009	20.40	20.47	20.21	20.46	2,970,171	+0.11(+0.56%)
Sep 23, 2009	19.98	20.51	19.92	20.34	5,958,453	+0.35(+1.74%)
Sep 22, 2009	20.19	20.21	19.96	20.00	1,914,963	-0.16(-0.80%)
Sep 21, 2009	20.07	20.25	19.88	20.16	2,325,746	+0.00(+0.00%)
Sep 18, 2009	20.31	20.39	20.00	20.16	2,578,187	-0.10(-0.48%)
Sep 17, 2009	20.27	20.40	20.21	20.25	1,991,916	+0.24(+1.21%)
Sep 16, 2009	20.08	20.31	19.95	20.01	2,103,207	-0.07(-0.36%)
Sep 15, 2009	20.13	20.15	19.92	20.09	2,237,708	-0.01(-0.04%)
Sep 14, 2009	19.98	20.19	19.79	20.09	2,558,458	+0.02(+0.12%)
Sep 11, 2009	19.68	20.22	19.63	20.07	4,233,777	+0.38(+1.93%)
Sep 10, 2009	19.79	19.85	19.63	19.69	3,233,310	-0.11(-0.53%)
Sep 09, 2009	19.41	19.83	19.36	19.79	3,016,614	+0.40(+2.09%)
Sep 08, 2009	19.62	19.62	19.24	19.39	2,200,149	-0.16(-0.83%)
Sep 04, 2009	19.57	19.73	19.22	19.55	4,962,638	-0.12(-0.62%)
Sep 03, 2009	19.39	19.69	19.10	19.67	7,840,081	+0.33(+1.71%)
Sep 02, 2009	19.38	19.49	19.26	19.34	2,161,853	-0.11(-0.58%)
Sep 01, 2009	19.75	20.08	19.44	19.45	1,979,222	-0.40(-2.04%)
Aug 31, 2009	19.83	20.01	19.70	19.86	1,700,244	-0.13(-0.65%)
Aug 28, 2009	20.25	20.25	19.92	19.99	1,709,256	-0.09(-0.44%)
Aug 27, 2009	20.21	20.25	19.78	20.08	2,682,564	-0.19(-0.92%)
Aug 26, 2009	20.18	20.29	20.12	20.26	2,812,949	+0.06(+0.32%)
Aug 25, 2009	20.28	20.47	20.13	20.20	2,991,672	-0.02(-0.12%)
Aug 24, 2009	20.17	20.35	20.09	20.22	3,149,010	+0.13(+0.64%)
Aug 21, 2009	19.95	20.11	19.75	20.09	3,522,463	+0.34(+1.72%)
Aug 20, 2009	20.03	20.12	19.62	19.75	3,740,604	-0.28(-1.37%)
Aug 19, 2009	19.49	20.23	19.49	20.03	5,187,009	+0.31(+1.56%)
Aug 18, 2009	19.70	19.78	19.51	19.72	2,821,575	+0.36(+1.88%)
Aug 17, 2009	19.46	19.78	19.29	19.36	4,824,823	-0.24(-1.24%)
Aug 14, 2009	19.79	19.83	19.45	19.60	3,561,305	-0.11(-0.57%)
Aug 13, 2009	19.79	19.93	19.29	19.71	8,271,772	-0.06(-0.29%)
Aug 12, 2009	19.40	19.96	19.33	19.77	2,666,857	+0.32(+1.66%)
Aug 11, 2009	19.48	19.64	19.34	19.45	2,177,140	-0.11(-0.54%)
Aug 10, 2009	19.66	19.75	19.47	19.55	1,977,389	-0.22(-1.10%)
Aug 07, 2009	19.90	19.92	19.58	19.77	2,173,396	+0.11(+0.58%)
Aug 06, 2009	19.76	19.92	19.58	19.66	3,357,849	-0.07(-0.37%)
Aug 05, 2009	19.70	19.82	19.51	19.73	3,576,169	+0.04(+0.21%)
Aug 04, 2009	18.72	19.69	18.72	19.69	4,620,864	+0.66(+3.44%)
Aug 03, 2009	19.08	19.08	18.89	19.03	5,566,520	+0.10(+0.51%)
Jul 31, 2009	18.98	19.16	18.83	18.94	2,319,898	-0.08(-0.42%)
Jul 30, 2009	18.99	19.20	18.82	19.02	3,386,114	+0.16(+0.86%)
Jul 29, 2009	18.18	19.18	17.72	18.86	9,493,312	+1.55(+8.97%)
Jul 28, 2009	17.34	17.49	17.26	17.30	2,479,709	-0.12(-0.70%)
Jul 27, 2009	17.29	17.42	17.15	17.42	2,281,417	+0.11(+0.65%)
Jul 24, 2009	16.96	17.32	16.96	17.31	299	+0.17(+0.99%)
Jul 23, 2009	16.52	17.23	16.44	17.14	6,315,573	+0.65(+3.97%)
Jul 22, 2009	16.70	16.76	16.46	16.49	2,420,741	-0.24(-1.45%)
Jul 21, 2009	17.03	17.03	16.69	16.73	3,113,904	-0.25(-1.48%)
Jul 20, 2009	16.75	17.04	16.72	16.98	3,751,774	+0.31(+1.84%)
Jul 17, 2009	16.61	16.75	16.52	16.67	2,493,771	+0.05(+0.29%)
Jul 16, 2009	16.15	16.67	16.08	16.62	2,686,476	+0.41(+2.54%)
Jul 15, 2009	16.14	16.30	15.91	16.21	4,247,788	+0.17(+1.06%)
Jul 14, 2009	16.15	16.15	15.94	16.04	2,266,752	-0.05(-0.30%)
Jul 13, 2009	15.78	16.09	15.77	16.09	2,757,447	+0.34(+2.16%)
Jul 10, 2009	15.78	16.98	15.66	15.75	2,582,903	+0.03(+0.21%)
Jul 09, 2009	15.82	15.82	15.62	15.72	1,854,461	+0.01(+0.05%)
Jul 08, 2009	15.83	15.84	15.64	15.71	4,193,461	-0.09(-0.56%)
Jul 07, 2009	16.34	16.34	15.79	15.80	2,415,826	-0.49(-3.03%)
Jul 06, 2009	16.12	16.32	16.07	16.29	3,529,227	+0.11(+0.70%)
Jul 02, 2009	16.30	16.35	16.16	16.18	2,546,167	-0.27(-1.67%)
Jul 01, 2009	16.22	16.59	16.07	16.45	3,667,245	+0.32(+1.95%)
Jun 30, 2009	16.20	16.41	16.11	16.14	3,185,971	-0.05(-0.30%)
Jun 29, 2009	16.16	16.24	15.99	16.19	1,948,948	+0.05(+0.30%)
Jun 26, 2009	16.15	16.22	16.07	16.14	2,431,866	-0.06(-0.35%)
Jun 25, 2009	16.00	16.20	15.94	16.20	3,036,156	+0.31(+1.93%)
Jun 24, 2009	15.81	15.95	15.69	15.89	2,932,999	+0.19(+1.24%)
Jun 23, 2009	15.78	15.96	15.49	15.69	3,849,381	-0.13(-0.82%)
Jun 22, 2009	15.97	16.01	15.66	15.82	4,747,364	-0.15(-0.96%)
Jun 19, 2009	16.27	16.29	15.96	15.98	3,444,257	-0.11(-0.65%)
Jun 18, 2009	16.15	16.15	15.88	16.08	2,220,839	+0.01(+0.05%)
Jun 17, 2009	16.03	16.21	15.99	16.07	1,843,600	+0.07(+0.45%)
Jun 16, 2009	16.31	16.37	15.99	16.00	1,881,996	-0.25(-1.57%)
Jun 15, 2009	16.09	16.35	16.09	16.26	2,731,108	+0.00(+0.02%)
Jun 12, 2009	16.28	16.28	16.02	16.25	1,405,608	-0.16(-0.99%)
Jun 11, 2009	16.54	16.73	16.37	16.41	2,702,575	-0.15(-0.93%)
Jun 10, 2009	16.48	16.58	16.35	16.57	3,426,934	+0.19(+1.13%)
Jun 09, 2009	16.44	16.45	16.28	16.38	2,374,861	+0.10(+0.60%)
Jun 08, 2009	16.11	16.38	16.11	16.28	2,781,647	-0.05(-0.30%)
Jun 05, 2009	16.38	16.51	16.29	16.33	2,751,228	-0.04(-0.25%)
Jun 04, 2009	16.33	16.51	16.07	16.37	2,775,658	+0.02(+0.15%)
Jun 03, 2009	16.20	16.43	16.15	16.35	3,146,869	+0.11(+0.66%)
Jun 02, 2009	16.12	16.38	16.10	16.24	2,456,846	+0.06(+0.39%)
Jun 01, 2009	15.79	16.23	15.71	16.18	4,208,702	+0.61(+3.89%)
May 29, 2009	15.44	15.59	15.22	15.57	3,366,428	+0.11(+0.68%)
May 28, 2009	15.57	15.68	15.19	15.47	3,518,784	+0.03(+0.21%)
May 27, 2009	15.57	15.84	15.44	15.44	2,764,946	-0.17(-1.09%)
May 26, 2009	14.95	15.64	14.94	15.61	3,171,969	+0.56(+3.71%)
May 22, 2009	15.10	15.23	15.00	15.05	1,681,847	+0.05(+0.32%)
May 21, 2009	14.94	15.10	14.85	15.00	3,275,465	-0.15(-0.96%)
May 20, 2009	15.31	15.45	15.13	15.14	2,213,504	-0.06(-0.43%)
May 19, 2009	15.14	15.35	15.02	15.21	2,702,923	+0.04(+0.27%)
May 18, 2009	14.93	15.20	14.76	15.17	3,668,676	+0.35(+2.35%)
May 15, 2009	14.73	14.94	14.60	14.82	2,604,165	+0.07(+0.49%)
May 14, 2009	14.61	14.80	14.51	14.75	2,838,777	+0.18(+1.22%)
May 13, 2009	14.65	14.84	14.51	14.57	2,734,000	-0.31(-2.07%)
May 12, 2009	15.23	15.23	14.50	14.88	5,329,885	-0.23(-1.50%)
May 11, 2009	14.96	15.20	14.88	15.10	3,697,389	-0.15(-0.95%)
May 08, 2009	15.22	15.61	15.01	15.25	6,312,786	+0.29(+1.95%)
May 07, 2009	15.11	15.15	14.88	14.96	5,446,228	+0.08(+0.54%)
May 06, 2009	15.06	15.11	14.74	14.88	6,191,700	-0.04(-0.27%)
May 05, 2009	14.61	14.95	14.42	14.92	8,899,049	+0.40(+2.79%)
May 04, 2009	14.55	14.58	14.17	14.51	5,478,647	+0.15(+1.07%)

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.