Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	53.89	56.39	53.74	55.25	4,619,903	-1.47(-2.59%)
Apr 29, 2015	56.68	57.10	56.59	56.71	1,850,952	-0.11(-0.20%)
Apr 28, 2015	56.46	56.94	56.16	56.83	1,654,472	+0.24(+0.42%)
Apr 27, 2015	56.92	56.92	56.44	56.59	1,575,916	-0.09(-0.16%)
Apr 24, 2015	57.04	57.05	56.56	56.68	1,296,550	-0.35(-0.62%)
Apr 23, 2015	56.72	57.17	56.57	57.03	1,499,346	+0.20(+0.36%)
Apr 22, 2015	56.68	57.18	56.36	56.83	1,835,295	+0.17(+0.30%)
Apr 21, 2015	56.63	57.33	56.63	56.66	2,166,466	+0.13(+0.23%)
Apr 20, 2015	56.25	56.84	56.20	56.53	2,264,297	+0.54(+0.96%)
Apr 17, 2015	56.24	56.33	55.64	55.99	2,694,482	-0.66(-1.17%)
Apr 16, 2015	56.77	57.13	56.42	56.65	1,978,988	-0.20(-0.36%)
Apr 15, 2015	57.09	57.43	56.52	56.86	2,797,924	-0.04(-0.08%)
Apr 14, 2015	57.14	57.47	56.77	56.90	2,452,004	-0.29(-0.51%)
Apr 13, 2015	57.65	58.12	57.07	57.19	2,774,568	-0.72(-1.24%)
Apr 10, 2015	58.23	58.41	55.94	57.91	7,826,253	-2.28(-3.79%)
Apr 09, 2015	60.59	60.60	59.90	60.19	1,041,168	-0.38(-0.63%)
Apr 08, 2015	59.98	60.57	59.98	60.57	862,473	+0.55(+0.91%)
Apr 07, 2015	60.19	60.41	59.97	60.02	822,758	-0.23(-0.38%)
Apr 06, 2015	59.60	60.53	59.53	60.25	1,341,402	+0.06(+0.10%)
Apr 02, 2015	59.95	60.19	60.19	60.19	1,045,938	+0.34(+0.56%)
Apr 01, 2015	60.06	60.15	59.38	59.85	1,141,379	-0.32(-0.53%)
Mar 31, 2015	60.16	60.63	59.97	60.17	832,729	-0.19(-0.32%)
Mar 30, 2015	59.75	60.63	59.72	60.37	859,593	+1.07(+1.80%)
Mar 27, 2015	59.45	59.84	59.00	59.30	1,300,933	-0.31(-0.52%)
Mar 26, 2015	59.50	59.87	59.13	59.61	1,071,142	-0.11(-0.18%)
Mar 25, 2015	60.22	60.29	59.70	59.71	2,297,703	-0.53(-0.88%)
Mar 24, 2015	60.46	60.65	60.10	60.24	1,462,914	-0.34(-0.57%)
Mar 23, 2015	60.37	60.90	60.17	60.59	1,040,657	+0.18(+0.29%)
Mar 20, 2015	60.28	60.78	59.85	60.41	1,777,918	+0.64(+1.06%)
Mar 19, 2015	59.68	59.91	59.40	59.77	746,144	+0.11(+0.18%)
Mar 18, 2015	58.47	59.94	58.44	59.67	1,099,928	+1.01(+1.72%)
Mar 17, 2015	58.53	58.90	58.39	58.66	661,488	-0.26(-0.44%)
Mar 16, 2015	58.08	58.92	58.00	58.92	1,001,125	+1.18(+2.05%)
Mar 13, 2015	58.37	58.51	57.42	57.73	918,533	-0.61(-1.05%)
Mar 12, 2015	57.01	58.36	57.01	58.34	1,234,861	+1.45(+2.55%)
Mar 11, 2015	57.27	57.45	56.80	56.89	1,154,656	-0.44(-0.77%)
Mar 10, 2015	58.35	58.38	57.32	57.33	1,068,013	-1.34(-2.28%)
Mar 09, 2015	58.14	58.80	58.14	58.67	766,729	+0.46(+0.79%)
Mar 06, 2015	58.91	59.02	58.09	58.21	918,663	-1.01(-1.71%)
Mar 05, 2015	59.25	59.33	58.87	59.22	656,983	+0.21(+0.36%)
Mar 04, 2015	59.29	59.54	58.74	59.01	895,611	-0.53(-0.89%)
Mar 03, 2015	59.79	59.87	59.28	59.54	1,076,987	-0.55(-0.92%)
Mar 02, 2015	59.42	60.15	59.31	60.09	868,953	+0.57(+0.96%)
Feb 27, 2015	59.79	59.91	59.39	59.52	1,254,042	-0.48(-0.81%)
Feb 26, 2015	59.93	60.15	59.77	60.01	853,098	+0.11(+0.19%)
Feb 25, 2015	59.86	60.28	59.80	59.89	1,133,449	-0.13(-0.22%)
Feb 24, 2015	59.93	60.23	59.82	60.02	982,932	-0.04(-0.07%)
Feb 23, 2015	60.48	60.58	59.72	60.07	1,372,741	-0.41(-0.68%)
Feb 20, 2015	59.54	60.74	59.38	60.48	3,221,741	+0.87(+1.46%)
Feb 19, 2015	59.29	59.62	59.07	59.61	1,105,141	+0.39(+0.65%)
Feb 18, 2015	58.63	59.35	58.62	59.22	1,221,100	+0.30(+0.51%)
Feb 17, 2015	58.34	58.97	58.34	58.92	1,025,366	+0.34(+0.59%)
Feb 13, 2015	58.30	58.58	58.58	58.58	797,054	+0.29(+0.50%)
Feb 12, 2015	57.56	58.29	57.56	58.29	866,036	+0.92(+1.60%)
Feb 11, 2015	57.01	57.56	56.97	57.37	1,100,378	+0.41(+0.73%)
Feb 10, 2015	56.24	57.10	56.14	56.96	781,232	+0.94(+1.68%)
Feb 09, 2015	55.89	56.25	55.67	56.02	1,397,967	-0.28(-0.50%)
Feb 06, 2015	56.40	56.89	56.03	56.30	1,696,250	-0.07(-0.12%)
Feb 05, 2015	56.76	57.06	55.55	56.37	2,091,801	-0.42(-0.74%)
Feb 04, 2015	56.61	57.12	56.19	56.79	1,565,648	+0.14(+0.25%)
Feb 03, 2015	55.70	56.70	55.47	56.65	1,251,021	+1.17(+2.11%)
Feb 02, 2015	55.36	55.49	54.29	55.48	1,277,032	+0.50(+0.91%)
Jan 30, 2015	55.51	55.69	54.92	54.98	1,634,738	-0.82(-1.47%)
Jan 29, 2015	54.95	55.92	54.77	55.80	1,253,800	+0.84(+1.52%)
Jan 28, 2015	56.10	56.15	54.92	54.96	1,226,687	-0.64(-1.16%)
Jan 27, 2015	55.73	55.86	55.23	55.60	1,190,237	-0.80(-1.42%)
Jan 26, 2015	56.24	56.54	55.90	56.40	727,165	+0.04(+0.06%)
Jan 23, 2015	56.24	56.73	56.05	56.37	878,522	+0.15(+0.27%)
Jan 22, 2015	55.49	56.32	55.04	56.22	732,368	+0.98(+1.77%)
Jan 21, 2015	55.36	55.65	54.96	55.24	855,443	-0.49(-0.88%)
Jan 20, 2015	55.88	56.17	55.17	55.73	743,645	+0.00(+0.00%)
Jan 16, 2015	54.74	55.78	54.70	55.73	961,356	+0.87(+1.59%)
Jan 15, 2015	54.98	55.16	54.48	54.86	851,555	+0.07(+0.13%)
Jan 14, 2015	54.68	54.90	54.20	54.79	664,355	-0.57(-1.03%)
Jan 13, 2015	55.52	56.34	54.78	55.36	1,075,178	+0.12(+0.22%)
Jan 12, 2015	55.38	55.63	54.97	55.24	756,512	-0.18(-0.32%)
Jan 09, 2015	55.73	55.84	55.14	55.42	646,782	-0.19(-0.33%)
Jan 08, 2015	55.33	55.64	55.22	55.60	1,030,217	+0.78(+1.41%)
Jan 07, 2015	54.42	54.86	54.03	54.83	1,050,598	+0.89(+1.65%)
Jan 06, 2015	54.06	54.36	53.15	53.94	1,351,372	-0.07(-0.13%)
Jan 05, 2015	54.74	54.81	53.49	54.01	1,082,130	-0.95(-1.73%)
Jan 02, 2015	54.89	55.51	54.44	54.96	757,095	+0.18(+0.34%)
Dec 31, 2014	55.84	54.77	54.77	54.77	751,631	-0.85(-1.52%)
Dec 30, 2014	55.79	55.88	55.58	55.62	481,472	-0.35(-0.63%)
Dec 29, 2014	55.86	56.09	55.66	55.97	696,036	+0.04(+0.08%)
Dec 26, 2014	56.28	56.29	55.88	55.93	416,271	-0.10(-0.17%)
Dec 24, 2014	56.35	56.02	56.02	56.02	534,738	-0.37(-0.66%)
Dec 23, 2014	56.16	56.49	56.10	56.39	662,118	+0.43(+0.77%)
Dec 22, 2014	55.71	56.15	55.70	55.96	1,298,313	+0.42(+0.76%)
Dec 19, 2014	56.15	56.62	55.41	55.54	3,338,345	-0.46(-0.82%)
Dec 18, 2014	54.73	56.01	54.57	56.00	1,544,502	+1.84(+3.40%)
Dec 17, 2014	53.07	54.17	52.87	54.16	1,372,193	+1.18(+2.23%)
Dec 16, 2014	53.15	53.84	52.79	52.98	1,273,417	-0.26(-0.48%)
Dec 15, 2014	53.17	53.46	52.58	53.23	1,649,249	+0.11(+0.20%)
Dec 12, 2014	53.09	53.50	53.04	53.13	1,601,249	-0.37(-0.69%)
Dec 11, 2014	53.44	53.98	53.30	53.50	992,460	+0.13(+0.25%)
Dec 10, 2014	53.63	53.74	53.14	53.37	1,472,096	-0.45(-0.83%)
Dec 09, 2014	53.17	53.86	53.07	53.81	796,868	+0.06(+0.11%)
Dec 08, 2014	53.94	54.21	53.44	53.75	798,137	-0.30(-0.55%)
Dec 05, 2014	54.08	54.18	53.87	54.05	711,548	-0.03(-0.05%)
Dec 04, 2014	54.20	54.35	53.87	54.08	729,908	-0.08(-0.15%)
Dec 03, 2014	53.80	54.23	53.68	54.16	801,196	+0.28(+0.52%)
Dec 02, 2014	53.98	54.08	53.79	53.87	950,828	-0.01(-0.02%)
Dec 01, 2014	53.36	54.11	53.23	53.88	1,097,983	+0.21(+0.39%)
Nov 28, 2014	53.42	54.09	53.23	53.67	683,150	+0.38(+0.71%)
Nov 26, 2014	53.08	53.30	53.30	53.30	952,058	+0.26(+0.50%)
Nov 25, 2014	52.89	53.23	52.64	53.03	1,139,031	+0.31(+0.58%)
Nov 24, 2014	52.59	52.82	52.57	52.73	777,943	+0.18(+0.35%)
Nov 21, 2014	52.76	52.85	52.46	52.54	1,091,308	+0.18(+0.33%)
Nov 20, 2014	52.23	52.46	52.07	52.37	749,911	-0.07(-0.13%)
Nov 19, 2014	52.42	52.50	52.05	52.44	870,978	-0.02(-0.03%)
Nov 18, 2014	52.07	52.59	51.97	52.45	1,372,168	+0.30(+0.57%)
Nov 17, 2014	51.77	52.23	51.59	52.16	1,067,424	+0.30(+0.58%)
Nov 14, 2014	52.06	52.25	51.74	51.86	3,420,297	-0.16(-0.30%)
Nov 13, 2014	51.80	52.02	51.59	52.02	1,315,843	+0.34(+0.66%)
Nov 12, 2014	51.17	51.69	51.17	51.67	1,383,798	+0.37(+0.72%)
Nov 11, 2014	51.37	51.47	51.14	51.30	1,051,388	-0.08(-0.15%)
Nov 10, 2014	51.07	51.45	50.16	51.38	1,025,890	+0.18(+0.34%)
Nov 07, 2014	51.71	51.73	51.11	51.21	1,095,786	-0.47(-0.92%)
Nov 06, 2014	51.67	51.78	51.45	51.68	699,643	+0.11(+0.22%)
Nov 05, 2014	51.40	51.64	51.05	51.57	1,240,260	+0.49(+0.96%)
Nov 04, 2014	51.03	51.36	50.90	51.08	1,332,700	-0.09(-0.17%)
Nov 03, 2014	51.42	51.53	51.00	51.16	1,211,211	-0.05(-0.10%)
Oct 31, 2014	51.04	51.96	51.02	51.22	2,700,967	+0.88(+1.74%)
Oct 30, 2014	49.30	50.75	49.30	50.34	2,146,835	+1.04(+2.12%)
Oct 29, 2014	49.71	49.80	48.91	49.30	1,885,113	-0.31(-0.62%)
Oct 28, 2014	49.06	49.62	48.85	49.60	1,490,717	+0.86(+1.76%)
Oct 27, 2014	48.85	48.92	48.47	48.74	1,052,719	-0.18(-0.36%)
Oct 24, 2014	48.45	49.03	48.32	48.92	1,033,188	+0.46(+0.96%)
Oct 23, 2014	48.40	48.62	48.19	48.45	1,350,574	+0.68(+1.43%)
Oct 22, 2014	47.98	48.41	47.75	47.77	1,378,180	-0.21(-0.44%)
Oct 21, 2014	47.36	48.09	47.25	47.98	1,784,200	+0.84(+1.79%)
Oct 20, 2014	46.52	47.16	46.52	47.14	1,217,811	+0.29(+0.62%)
Oct 17, 2014	46.46	47.09	46.21	46.85	1,785,613	+0.90(+1.97%)
Oct 16, 2014	45.21	46.09	45.12	45.95	1,150,077	-0.02(-0.04%)
Oct 15, 2014	46.10	46.32	45.07	45.96	1,831,951	-0.80(-1.71%)
Oct 14, 2014	46.90	47.07	46.67	46.76	1,890,542	+0.07(+0.15%)
Oct 13, 2014	47.68	47.68	46.65	46.69	1,462,144	-0.93(-1.95%)
Oct 10, 2014	48.36	48.69	47.61	47.62	1,436,395	-0.70(-1.45%)
Oct 09, 2014	49.51	49.53	48.28	48.32	1,083,034	-1.25(-2.51%)
Oct 08, 2014	48.39	49.64	48.39	49.57	2,090,977	+1.13(+2.34%)
Oct 07, 2014	49.15	49.22	48.43	48.44	1,665,592	-1.11(-2.23%)
Oct 06, 2014	49.70	49.82	49.44	49.54	1,097,136	-0.01(-0.02%)
Oct 03, 2014	48.95	49.73	48.95	49.55	2,498,416	+0.75(+1.55%)
Oct 02, 2014	48.95	49.12	48.47	48.80	1,108,046	-0.06(-0.13%)
Oct 01, 2014	49.22	49.32	48.79	48.86	999,024	-0.53(-1.07%)
Sep 30, 2014	49.52	49.71	49.28	49.38	1,033,081	-0.17(-0.34%)
Sep 29, 2014	49.07	49.71	48.88	49.55	1,154,242	-0.16(-0.32%)
Sep 26, 2014	49.60	49.84	49.45	49.71	1,034,997	+0.12(+0.25%)
Sep 25, 2014	50.40	50.49	49.58	49.59	1,795,603	-0.96(-1.91%)
Sep 24, 2014	49.88	50.66	49.72	50.55	1,348,628	+0.64(+1.28%)
Sep 23, 2014	50.02	50.30	49.91	49.91	1,378,589	-0.22(-0.44%)
Sep 22, 2014	50.11	50.27	49.82	50.13	1,439,766	-0.10(-0.19%)
Sep 19, 2014	50.20	50.41	50.10	50.23	3,155,501	+0.27(+0.54%)
Sep 18, 2014	49.97	50.20	49.94	49.95	1,291,288	+0.05(+0.11%)
Sep 17, 2014	50.02	50.23	49.75	49.90	1,157,812	-0.09(-0.18%)
Sep 16, 2014	49.79	50.14	49.55	49.99	1,229,042	+0.08(+0.16%)
Sep 15, 2014	50.05	50.12	49.77	49.91	902,413	-0.11(-0.21%)
Sep 12, 2014	50.38	50.44	49.78	50.02	1,236,277	-0.20(-0.40%)
Sep 11, 2014	50.45	50.57	50.10	50.22	1,837,779	-0.49(-0.96%)
Sep 10, 2014	50.30	50.80	50.27	50.71	1,198,639	+0.34(+0.68%)
Sep 09, 2014	50.87	50.98	50.30	50.37	1,758,545	-0.60(-1.18%)
Sep 08, 2014	51.10	51.41	50.86	50.97	1,763,189	-0.14(-0.27%)
Sep 05, 2014	50.45	51.14	50.44	51.11	1,569,342	+0.60(+1.19%)
Sep 04, 2014	50.23	50.78	50.10	50.51	1,649,581	+0.48(+0.96%)
Sep 03, 2014	49.92	50.10	49.79	50.02	792,029	+0.18(+0.37%)
Sep 02, 2014	49.71	50.05	49.52	49.84	1,012,630	+0.27(+0.55%)
Aug 29, 2014	49.44	49.57	49.57	49.57	749,636	+0.03(+0.07%)
Aug 28, 2014	49.61	49.80	49.51	49.54	733,970	-0.24(-0.47%)
Aug 27, 2014	50.01	50.09	49.64	49.77	718,647	-0.28(-0.56%)
Aug 26, 2014	50.23	50.35	50.02	50.05	668,207	-0.17(-0.33%)
Aug 25, 2014	50.09	50.36	49.94	50.22	1,656,475	+0.31(+0.61%)
Aug 22, 2014	49.95	50.08	49.75	49.91	714,695	-0.16(-0.31%)
Aug 21, 2014	49.96	50.35	49.76	50.07	1,085,449	+0.11(+0.23%)
Aug 20, 2014	49.74	49.97	49.59	49.95	1,471,155	+0.24(+0.49%)
Aug 19, 2014	49.54	50.06	49.54	49.71	1,962,357	+0.20(+0.41%)
Aug 18, 2014	49.01	49.64	49.00	49.51	1,888,658	+0.77(+1.58%)
Aug 15, 2014	49.03	49.18	48.42	48.74	2,218,031	-0.10(-0.21%)
Aug 14, 2014	48.92	49.01	48.79	48.85	1,238,330	+0.02(+0.04%)
Aug 13, 2014	48.51	48.91	48.51	48.83	1,467,821	+0.57(+1.18%)
Aug 12, 2014	48.28	48.58	48.16	48.26	1,199,898	-0.12(-0.25%)
Aug 11, 2014	48.44	48.85	48.34	48.38	1,246,664	+0.17(+0.34%)
Aug 08, 2014	48.02	48.29	47.95	48.22	1,545,960	+0.30(+0.62%)
Aug 07, 2014	48.19	48.63	47.85	47.92	1,623,826	-0.14(-0.29%)
Aug 06, 2014	48.38	48.59	48.02	48.06	1,299,654	-0.35(-0.72%)
Aug 05, 2014	48.74	49.07	48.33	48.41	1,305,508	-0.45(-0.93%)
Aug 04, 2014	49.11	49.18	48.65	48.86	1,447,400	-0.14(-0.29%)
Aug 01, 2014	49.01	49.39	48.99	49.00	1,365,090	-0.26(-0.53%)
Jul 31, 2014	49.40	49.60	49.19	49.26	2,155,288	-0.54(-1.09%)
Jul 30, 2014	49.33	49.85	49.20	49.81	1,994,789	+0.59(+1.19%)
Jul 29, 2014	49.69	49.73	48.53	49.22	2,407,339	-0.18(-0.37%)
Jul 28, 2014	49.35	49.53	48.92	49.40	1,486,352	-0.03(-0.05%)
Jul 25, 2014	49.17	49.57	49.17	49.43	1,175,747	+0.01(+0.02%)
Jul 24, 2014	49.55	49.57	49.30	49.42	1,166,814	+0.00(+0.00%)
Jul 23, 2014	49.65	49.68	49.37	49.42	693,370	-0.28(-0.56%)
Jul 22, 2014	49.55	49.77	49.47	49.70	1,083,391	+0.32(+0.65%)
Jul 21, 2014	49.50	49.61	49.29	49.38	662,617	-0.33(-0.67%)
Jul 18, 2014	49.20	49.75	49.07	49.71	1,185,633	+0.60(+1.23%)
Jul 17, 2014	49.35	49.68	49.10	49.11	1,766,057	-0.48(-0.97%)
Jul 16, 2014	49.48	49.67	49.26	49.59	2,430,198	+0.22(+0.44%)
Jul 15, 2014	49.04	49.41	48.96	49.37	1,683,371	+0.32(+0.66%)
Jul 14, 2014	48.71	49.06	48.59	49.05	1,414,281	+0.49(+1.01%)
Jul 11, 2014	48.19	48.59	47.95	48.56	1,249,291	+0.43(+0.89%)
Jul 10, 2014	47.79	48.51	47.74	48.13	1,289,358	-0.10(-0.20%)
Jul 09, 2014	48.25	48.30	48.04	48.23	843,153	+0.10(+0.20%)
Jul 08, 2014	48.25	48.32	47.86	48.13	1,070,236	-0.10(-0.22%)
Jul 07, 2014	48.21	48.40	48.08	48.23	603,994	-0.19(-0.40%)
Jul 03, 2014	48.05	48.43	48.43	48.43	621,071	+0.45(+0.93%)
Jul 02, 2014	47.87	48.17	47.80	47.98	836,191	+0.01(+0.02%)
Jul 01, 2014	47.95	48.42	47.88	47.97	1,338,451	+0.16(+0.33%)
Jun 30, 2014	47.81	47.95	47.38	47.81	1,264,997	-0.06(-0.13%)
Jun 27, 2014	47.61	47.95	47.50	47.88	1,596,375	+0.12(+0.26%)
Jun 26, 2014	48.24	48.26	47.43	47.75	2,386,997	-0.54(-1.12%)
Jun 25, 2014	47.52	48.39	47.46	48.30	1,926,398	+0.64(+1.34%)
Jun 24, 2014	47.57	47.92	47.55	47.66	1,265,375	-0.03(-0.07%)
Jun 23, 2014	47.54	47.75	47.36	47.69	978,799	+0.14(+0.29%)
Jun 20, 2014	47.39	47.88	47.35	47.55	2,362,591	+0.21(+0.44%)
Jun 19, 2014	47.19	47.46	47.09	47.34	1,560,981	+0.21(+0.44%)
Jun 18, 2014	47.15	47.28	46.87	47.13	1,071,170	-0.10(-0.22%)
Jun 17, 2014	46.83	47.40	46.82	47.24	1,247,840	+0.37(+0.78%)
Jun 16, 2014	46.92	47.05	46.69	46.87	777,130	-0.17(-0.35%)
Jun 13, 2014	46.85	47.17	46.84	47.04	798,589	+0.17(+0.35%)
Jun 12, 2014	47.34	47.34	46.66	46.87	784,808	-0.46(-0.98%)
Jun 11, 2014	47.80	47.80	47.31	47.33	683,951	-0.60(-1.25%)
Jun 10, 2014	47.97	48.04	47.80	47.93	759,658	+0.04(+0.09%)
Jun 06, 2014	47.44	47.95	47.41	47.89	1,024,819	+0.45(+0.95%)
Jun 05, 2014	47.08	47.45	46.91	47.44	969,042	+0.31(+0.66%)
Jun 04, 2014	46.90	47.15	46.73	47.13	1,183,524	+0.17(+0.35%)
Jun 03, 2014	46.85	47.13	46.83	46.96	578,263	-0.13(-0.28%)
Jun 02, 2014	47.06	47.26	46.76	47.09	973,120	+0.00(+0.00%)
May 30, 2014	46.99	47.14	46.89	47.09	947,419	+0.08(+0.17%)
May 29, 2014	47.18	47.18	46.91	47.01	1,335,176	+0.10(+0.22%)
May 28, 2014	46.73	47.13	46.55	46.91	1,356,527	+0.26(+0.56%)
May 27, 2014	46.64	46.90	46.41	46.65	955,457	+0.23(+0.49%)
May 23, 2014	46.28	46.42	46.42	46.42	762,960	+0.14(+0.30%)
May 22, 2014	46.32	46.33	46.13	46.28	476,735	-0.01(-0.02%)
May 21, 2014	46.37	46.53	46.20	46.29	953,301	-0.01(-0.02%)
May 20, 2014	46.85	46.92	46.26	46.30	1,062,322	-0.47(-1.00%)
May 19, 2014	46.28	46.84	46.15	46.77	2,666,435	+0.33(+0.71%)
May 16, 2014	46.72	46.90	46.23	46.44	2,970,646	-0.35(-0.74%)
May 15, 2014	47.17	47.17	46.64	46.79	1,216,308	-0.43(-0.90%)
May 14, 2014	47.48	47.60	47.18	47.21	880,780	-0.33(-0.69%)
May 13, 2014	47.76	47.76	47.51	47.54	1,144,029	-0.21(-0.44%)
May 12, 2014	46.89	47.80	46.86	47.75	2,680,087	+1.01(+2.16%)
May 09, 2014	46.64	46.80	46.37	46.74	1,615,680	+0.23(+0.50%)
May 08, 2014	46.60	46.98	46.39	46.51	1,442,714	-0.21(-0.45%)
May 07, 2014	46.93	47.00	46.43	46.72	1,482,418	+0.01(+0.02%)
May 06, 2014	47.29	47.30	46.67	46.71	1,414,925	-0.68(-1.43%)
May 05, 2014	47.07	47.63	46.90	47.39	1,371,381	+0.11(+0.24%)
May 02, 2014	46.77	47.40	46.68	47.27	1,800,416	+0.65(+1.40%)

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.