Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	36.24	36.44	35.79	36.06	2,862,367	-0.27(-0.74%)
Apr 29, 2008	37.04	37.04	36.02	36.33	3,063,892	-0.68(-1.84%)
Apr 28, 2008	36.58	37.48	36.33	37.01	2,777,921	+0.63(+1.73%)
Apr 25, 2008	36.93	37.31	35.60	36.38	6,759,509	-2.05(-5.33%)
Apr 24, 2008	38.10	38.51	37.84	38.43	1,783,562	+0.58(+1.53%)
Apr 23, 2008	37.67	37.89	37.32	37.85	1,679,461	+0.58(+1.56%)
Apr 22, 2008	37.75	38.04	36.96	37.27	1,114,137	-0.71(-1.87%)
Apr 21, 2008	38.07	38.07	37.51	37.98	1,473,349	-0.09(-0.24%)
Apr 18, 2008	36.33	38.40	36.31	38.07	2,800,759	+2.15(+5.99%)
Apr 17, 2008	35.89	36.22	35.80	35.92	1,301,083	-0.01(-0.03%)
Apr 16, 2008	35.12	36.29	34.90	35.93	1,701,154	+1.03(+2.95%)
Apr 15, 2008	35.06	35.31	34.48	34.90	2,109,226	-0.01(-0.03%)
Apr 14, 2008	35.15	35.15	34.11	34.91	2,994,357	-0.32(-0.91%)
Apr 11, 2008	35.74	35.97	35.22	35.23	1,391,330	-0.89(-2.46%)
Apr 10, 2008	36.46	36.65	35.84	36.12	1,727,734	-0.41(-1.12%)
Apr 09, 2008	37.09	37.40	36.32	36.53	1,382,969	-0.60(-1.62%)
Apr 08, 2008	37.81	37.87	37.07	37.13	1,928,709	-0.57(-1.51%)
Apr 07, 2008	38.28	38.28	37.64	37.70	1,021,617	-0.45(-1.18%)
Apr 04, 2008	37.91	38.27	37.68	38.15	1,535,421	+0.42(+1.11%)
Apr 03, 2008	37.78	38.17	37.44	37.73	1,540,110	-0.11(-0.29%)
Apr 02, 2008	38.14	38.85	37.71	37.84	2,141,110	-0.16(-0.42%)
Apr 01, 2008	38.45	38.45	37.55	38.00	2,469,312	-0.14(-0.37%)
Mar 31, 2008	37.47	38.17	37.47	38.14	1,959,200	+0.29(+0.77%)
Mar 28, 2008	38.69	38.69	37.73	37.85	800,496	-0.59(-1.53%)
Mar 27, 2008	39.24	39.46	38.21	38.44	2,110,378	-0.56(-1.44%)
Mar 26, 2008	39.83	39.83	38.74	39.00	1,926,200	-1.14(-2.84%)
Mar 25, 2008	40.41	40.73	39.99	40.14	6,168,400	-0.06(-0.15%)
Mar 24, 2008	38.99	40.37	38.85	40.20	1,548,826	+1.45(+3.74%)
Mar 21, 2008	37.99	38.75	37.63	38.75	1,887,700	+0.00(+0.00%)
Mar 20, 2008	37.99	38.75	37.63	38.75	1,887,700	+0.80(+2.11%)
Mar 19, 2008	37.25	38.84	36.47	37.95	4,001,273	+0.70(+1.88%)
Mar 18, 2008	36.97	37.27	36.48	37.25	2,746,200	+0.94(+2.59%)
Mar 17, 2008	37.01	37.42	35.73	36.31	2,401,507	-1.36(-3.61%)
Mar 14, 2008	38.96	39.00	37.29	37.67	1,967,900	-1.22(-3.14%)
Mar 13, 2008	38.56	39.14	38.03	38.89	1,746,637	-0.19(-0.49%)
Mar 12, 2008	39.55	39.73	38.97	39.08	1,029,000	-0.33(-0.84%)
Mar 11, 2008	39.18	39.41	38.55	39.41	1,529,955	+1.12(+2.93%)
Mar 10, 2008	39.03	39.33	38.15	38.29	1,424,637	-0.71(-1.82%)
Mar 07, 2008	39.85	39.90	38.57	39.00	1,851,637	-1.09(-2.72%)
Mar 06, 2008	41.11	41.16	40.07	40.09	1,151,226	-1.02(-2.48%)
Mar 05, 2008	40.97	41.83	40.90	41.11	1,596,481	+0.31(+0.76%)
Mar 04, 2008	40.61	41.00	40.31	40.80	859,600	-0.21(-0.51%)
Mar 03, 2008	41.36	41.50	40.63	41.01	927,695	-0.48(-1.16%)
Feb 29, 2008	41.99	42.19	41.28	41.49	1,373,623	-0.76(-1.80%)
Feb 28, 2008	42.00	42.33	41.62	42.25	1,127,049	-0.35(-0.82%)
Feb 27, 2008	42.08	42.86	42.08	42.60	979,489	+0.15(+0.35%)
Feb 26, 2008	42.21	42.87	41.78	42.45	1,051,550	+0.15(+0.35%)
Feb 25, 2008	41.69	42.36	41.33	42.30	814,961	+0.78(+1.88%)
Feb 22, 2008	41.80	41.80	40.76	41.52	837,550	-0.04(-0.10%)
Feb 21, 2008	41.74	42.07	41.31	41.56	986,100	+0.15(+0.36%)
Feb 20, 2008	40.45	41.51	40.09	41.41	1,248,505	+0.76(+1.87%)
Feb 19, 2008	41.85	42.12	40.45	40.65	1,883,632	-1.39(-3.31%)
Feb 18, 2008	40.52	42.05	40.35	42.04	0	+0.00(+0.00%)
Feb 15, 2008	40.52	42.05	40.35	42.04	1,540,486	+1.44(+3.55%)
Feb 14, 2008	40.64	41.06	39.75	40.60	4,963,533	-2.10(-4.92%)
Feb 13, 2008	43.01	43.12	42.46	42.70	1,600,092	+0.12(+0.28%)
Feb 12, 2008	42.09	42.82	41.81	42.58	1,257,400	+0.47(+1.12%)
Feb 11, 2008	41.56	42.41	41.48	42.11	1,120,100	+0.52(+1.25%)
Feb 08, 2008	41.87	42.34	41.31	41.59	1,522,578	-0.36(-0.86%)
Feb 07, 2008	41.94	42.19	41.40	41.95	1,519,000	-0.04(-0.10%)
Feb 06, 2008	42.54	43.56	41.96	41.99	1,856,123	-0.34(-0.80%)
Feb 05, 2008	42.82	43.11	41.81	42.33	1,324,528	-1.17(-2.69%)
Feb 04, 2008	43.53	43.55	42.98	43.50	1,905,335	+0.02(+0.05%)
Feb 01, 2008	42.33	43.83	42.08	43.48	2,316,698	+1.06(+2.50%)
Jan 31, 2008	40.86	42.71	40.86	42.42	1,705,030	+0.82(+1.97%)
Jan 30, 2008	42.18	42.25	41.43	41.60	2,138,010	-0.55(-1.30%)
Jan 29, 2008	41.48	42.63	41.27	42.15	2,410,351	+0.83(+2.01%)
Jan 28, 2008	39.66	41.39	39.66	41.32	2,036,760	+1.15(+2.86%)
Jan 25, 2008	40.40	41.16	39.80	40.17	2,169,722	-0.14(-0.35%)
Jan 24, 2008	39.36	40.40	38.91	40.31	2,248,400	+1.30(+3.33%)
Jan 23, 2008	37.34	39.07	36.39	39.01	4,196,024	+0.89(+2.33%)
Jan 22, 2008	37.04	38.61	37.04	38.12	1,498,425	-0.33(-0.86%)
Jan 21, 2008	38.14	38.98	37.76	38.45	0	+0.00(+0.00%)
Jan 18, 2008	38.14	38.98	37.76	38.45	2,852,774	+0.52(+1.37%)
Jan 17, 2008	37.50	38.08	37.42	37.93	3,140,704	+0.48(+1.28%)
Jan 16, 2008	37.09	37.98	36.82	37.45	2,544,007	+0.46(+1.24%)
Jan 15, 2008	37.89	38.06	36.93	36.99	2,295,920	-1.50(-3.90%)
Jan 14, 2008	37.53	38.66	36.62	38.49	3,199,426	+1.28(+3.44%)
Jan 11, 2008	37.38	37.98	36.92	37.21	2,281,800	-0.55(-1.46%)
Jan 10, 2008	38.26	38.84	37.59	37.76	1,990,400	-0.64(-1.67%)
Jan 09, 2008	37.85	38.55	37.71	38.40	1,430,461	+0.34(+0.89%)
Jan 08, 2008	38.72	39.37	37.97	38.06	2,333,204	-0.55(-1.42%)
Jan 07, 2008	40.05	40.12	38.41	38.61	3,180,132	-1.26(-3.16%)
Jan 04, 2008	40.39	40.68	39.64	39.87	2,180,000	-0.67(-1.65%)
Jan 03, 2008	40.37	40.71	40.16	40.54	1,290,100	+0.22(+0.55%)
Jan 02, 2008	41.41	42.04	40.27	40.32	1,966,313	-1.27(-3.05%)
Jan 01, 2008	41.80	41.90	41.49	41.59	884,047	+0.00(+0.00%)
Dec 31, 2007	41.80	41.90	41.49	41.59	884,047	-0.42(-1.00%)
Dec 28, 2007	42.01	42.06	41.42	42.01	869,522	+0.49(+1.18%)
Dec 27, 2007	42.29	42.33	41.52	41.52	859,610	-0.86(-2.03%)
Dec 26, 2007	42.67	42.73	41.89	42.38	931,000	-0.41(-0.96%)
Dec 24, 2007	42.32	43.02	42.32	42.79	270,290	+0.52(+1.23%)
Dec 21, 2007	42.80	43.10	42.13	42.27	2,491,390	-0.29(-0.68%)
Dec 20, 2007	42.45	42.71	42.16	42.56	685,200	+0.42(+1.00%)
Dec 19, 2007	42.67	42.77	42.12	42.14	1,400,106	-0.45(-1.06%)
Dec 18, 2007	43.48	43.56	42.42	42.59	860,700	-0.40(-0.93%)
Dec 17, 2007	43.52	43.52	42.79	42.99	854,400	-0.52(-1.20%)
Dec 14, 2007	43.04	43.74	42.95	43.51	701,900	+0.16(+0.37%)
Dec 13, 2007	43.33	43.86	42.85	43.35	522,900	-0.28(-0.64%)
Dec 12, 2007	44.77	44.90	42.91	43.63	1,127,661	-0.07(-0.16%)
Dec 11, 2007	45.46	45.48	43.60	43.70	1,011,306	-1.60(-3.53%)
Dec 10, 2007	45.00	45.57	44.61	45.30	636,001	+0.40(+0.89%)
Dec 07, 2007	44.32	44.97	44.23	44.90	2,053,094	+0.67(+1.51%)
Dec 06, 2007	44.17	44.49	43.92	44.23	3,025,755	+0.04(+0.09%)
Dec 05, 2007	43.16	44.19	42.93	44.19	5,418,100	+1.50(+3.51%)
Dec 04, 2007	42.73	43.03	42.61	42.69	1,175,013	-0.38(-0.88%)
Dec 03, 2007	43.40	43.42	42.89	43.07	706,209	-0.15(-0.35%)
Nov 30, 2007	44.00	44.21	42.80	43.22	1,504,119	-0.50(-1.14%)
Nov 29, 2007	43.52	43.87	43.35	43.72	625,580	+0.00(+0.00%)
Nov 28, 2007	43.06	43.73	43.05	43.72	956,454	+0.76(+1.77%)
Nov 27, 2007	42.66	43.26	42.37	42.96	1,552,768	+0.44(+1.03%)
Nov 26, 2007	42.81	43.62	42.49	42.52	1,484,031	-0.37(-0.86%)
Nov 23, 2007	42.68	42.93	42.24	42.89	295,813	+0.41(+0.97%)
Nov 21, 2007	42.39	42.94	41.82	42.48	1,107,800	-0.02(-0.05%)
Nov 20, 2007	42.77	43.19	41.75	42.50	1,162,685	-0.29(-0.68%)
Nov 19, 2007	43.00	44.11	42.45	42.79	1,784,684	-0.18(-0.42%)
Nov 16, 2007	43.44	43.69	42.61	42.97	2,231,270	-0.27(-0.62%)
Nov 15, 2007	43.10	43.78	42.98	43.24	1,213,545	-0.12(-0.28%)
Nov 14, 2007	43.75	43.89	43.19	43.36	982,700	-0.37(-0.85%)
Nov 13, 2007	43.17	43.75	42.72	43.73	1,927,801	+0.83(+1.93%)
Nov 12, 2007	43.80	43.80	42.65	42.90	1,650,500	+1.12(+2.68%)
Nov 09, 2007	41.00	42.27	40.93	41.78	1,914,100	+0.28(+0.67%)
Nov 08, 2007	42.27	42.51	40.44	41.50	1,867,824	-0.73(-1.73%)
Nov 07, 2007	43.23	43.56	42.20	42.23	1,464,300	-1.55(-3.54%)
Nov 06, 2007	43.58	43.93	42.97	43.78	905,001	+0.14(+0.32%)
Nov 05, 2007	42.93	43.97	42.93	43.64	1,533,911	-0.04(-0.09%)
Nov 02, 2007	45.16	45.16	43.22	43.68	2,627,700	-1.29(-2.87%)
Nov 01, 2007	45.87	46.03	44.88	44.97	949,500	-1.11(-2.41%)
Oct 31, 2007	45.53	46.16	44.49	46.08	1,276,125	+0.72(+1.59%)
Oct 30, 2007	45.40	45.84	45.30	45.36	813,600	-0.15(-0.33%)
Oct 29, 2007	45.64	45.75	45.39	45.51	1,080,600	-0.04(-0.09%)
Oct 26, 2007	46.72	46.72	44.87	45.55	2,045,400	-0.67(-1.45%)
Oct 25, 2007	48.07	48.49	46.21	46.22	4,190,405	-0.43(-0.92%)
Oct 24, 2007	47.00	47.11	46.63	46.65	3,050,900	-0.45(-0.96%)
Oct 23, 2007	47.55	47.55	46.81	47.10	1,410,800	+0.02(+0.04%)
Oct 22, 2007	46.37	47.49	46.17	47.08	2,162,700	+0.33(+0.71%)
Oct 19, 2007	47.00	47.27	46.56	46.75	1,313,700	-0.39(-0.83%)
Oct 18, 2007	47.18	47.53	46.95	47.14	891,800	-0.05(-0.11%)
Oct 17, 2007	47.67	47.67	46.52	47.19	2,800,800	+0.06(+0.13%)
Oct 16, 2007	47.12	47.21	46.75	47.13	1,715,000	-0.07(-0.15%)
Oct 15, 2007	48.00	48.06	46.88	47.20	2,216,100	-0.66(-1.38%)
Oct 12, 2007	47.46	48.30	47.36	47.86	1,148,900	+0.72(+1.53%)
Oct 11, 2007	47.09	48.29	46.93	47.14	2,131,100	+0.09(+0.19%)
Oct 10, 2007	47.53	47.53	46.82	47.05	3,460,400	-0.52(-1.09%)
Oct 09, 2007	46.38	47.81	46.20	47.57	1,632,000	+1.41(+3.05%)
Oct 08, 2007	46.05	46.21	45.93	46.16	979,800	-0.03(-0.06%)
Oct 05, 2007	44.98	46.56	44.91	46.19	3,420,700	+1.53(+3.43%)
Oct 04, 2007	44.40	44.66	44.23	44.66	2,023,400	+0.42(+0.95%)
Oct 03, 2007	44.00	44.55	43.71	44.24	3,741,200	-0.18(-0.41%)
Oct 02, 2007	44.29	44.51	44.11	44.42	1,275,000	+0.13(+0.29%)
Oct 01, 2007	44.71	44.79	44.07	44.29	2,715,000	-0.08(-0.18%)
Sep 28, 2007	44.65	44.84	44.03	44.37	1,111,200	-0.47(-1.05%)
Sep 27, 2007	45.11	45.25	44.72	44.84	915,900	-0.01(-0.02%)
Sep 26, 2007	44.96	45.22	44.66	44.85	1,869,800	+0.24(+0.54%)
Sep 25, 2007	44.01	44.67	44.00	44.61	2,148,000	+0.33(+0.75%)
Sep 24, 2007	44.90	45.08	44.16	44.28	1,510,800	-0.84(-1.86%)
Sep 21, 2007	46.08	46.20	45.12	45.12	2,271,500	-0.87(-1.89%)
Sep 20, 2007	46.01	46.20	45.73	45.99	1,307,100	-0.11(-0.24%)
Sep 19, 2007	45.26	46.30	44.97	46.10	2,837,800	+1.03(+2.29%)
Sep 18, 2007	44.70	45.10	44.01	45.07	2,109,000	+0.61(+1.37%)
Sep 17, 2007	45.93	45.93	44.34	44.46	2,733,000	-1.83(-3.95%)
Sep 14, 2007	45.41	46.38	45.23	46.29	1,220,400	+0.52(+1.14%)
Sep 13, 2007	46.05	46.05	45.53	45.77	951,700	+0.12(+0.26%)
Sep 12, 2007	44.94	46.21	44.94	45.65	1,362,400	+0.67(+1.49%)
Sep 11, 2007	44.48	44.98	43.53	44.98	1,990,300	+0.29(+0.65%)
Sep 10, 2007	44.40	45.31	44.37	44.69	2,372,000	-0.23(-0.51%)
Sep 07, 2007	46.02	46.67	44.88	44.92	1,997,400	-2.10(-4.47%)
Sep 06, 2007	47.30	47.30	46.19	47.02	1,786,100	-0.98(-2.04%)
Sep 05, 2007	47.69	48.15	47.44	48.00	7,912,700	-0.17(-0.35%)
Sep 04, 2007	47.82	48.51	47.56	48.17	1,354,500	+0.77(+1.62%)
Aug 31, 2007	47.50	47.59	46.81	47.40	613,000	+0.44(+0.94%)
Aug 30, 2007	46.85	47.50	46.64	46.96	510,600	-0.24(-0.51%)
Aug 29, 2007	46.82	47.38	46.58	47.20	616,800	+0.71(+1.53%)
Aug 28, 2007	47.55	47.68	46.39	46.49	584,400	-1.25(-2.62%)
Aug 27, 2007	48.10	48.34	47.62	47.74	327,100	-0.47(-0.97%)
Aug 24, 2007	47.64	48.21	47.50	48.21	851,600	+0.46(+0.96%)
Aug 23, 2007	48.25	48.55	47.65	47.75	1,302,800	-0.31(-0.65%)
Aug 22, 2007	49.00	49.24	47.94	48.06	1,108,000	-0.29(-0.60%)
Aug 21, 2007	48.00	48.81	47.99	48.35	1,404,988	+0.28(+0.58%)
Aug 20, 2007	48.06	48.63	47.31	48.07	806,500	+0.01(+0.02%)
Aug 17, 2007	47.00	48.67	45.88	48.06	2,044,212	+1.01(+2.15%)
Aug 16, 2007	46.23	47.34	43.60	47.05	2,565,362	+0.07(+0.15%)
Aug 15, 2007	48.28	49.18	46.76	46.98	1,200,859	-1.25(-2.59%)
Aug 14, 2007	49.50	49.72	48.16	48.23	845,100	-1.22(-2.47%)
Aug 13, 2007	49.80	50.90	49.27	49.45	1,094,800	-0.10(-0.20%)
Aug 10, 2007	49.59	50.23	47.61	49.55	1,199,100	-0.16(-0.32%)
Aug 09, 2007	50.00	51.40	49.71	49.71	2,069,500	-1.09(-2.15%)
Aug 08, 2007	50.23	53.24	49.96	50.80	2,337,400	+0.99(+1.99%)
Aug 07, 2007	49.02	50.51	48.57	49.81	2,575,328	-0.08(-0.16%)
Aug 06, 2007	49.71	50.35	48.59	49.89	2,133,973	+0.08(+0.16%)
Aug 03, 2007	49.97	50.53	49.70	49.81	1,695,300	-0.72(-1.42%)
Aug 02, 2007	50.01	50.79	49.62	50.53	1,490,800	+0.82(+1.65%)
Aug 01, 2007	50.40	51.42	49.30	49.71	3,642,547	+0.08(+0.16%)
Jul 31, 2007	51.18	51.54	49.62	49.63	2,550,227	-1.20(-2.36%)
Jul 30, 2007	50.90	51.10	49.73	50.83	2,646,700	+0.32(+0.63%)
Jul 27, 2007	52.11	52.14	50.47	50.51	2,596,300	-1.92(-3.66%)
Jul 26, 2007	54.30	54.30	51.53	52.43	2,379,000	-2.37(-4.32%)
Jul 25, 2007	54.00	55.85	53.22	54.80	2,037,864	-1.04(-1.86%)
Jul 24, 2007	56.07	56.57	55.56	55.84	870,608	-0.44(-0.78%)
Jul 23, 2007	56.15	56.67	56.09	56.28	731,400	+0.04(+0.07%)
Jul 20, 2007	57.40	57.40	56.05	56.24	891,651	-1.15(-2.00%)
Jul 19, 2007	56.90	57.45	56.87	57.39	587,400	+0.69(+1.22%)
Jul 18, 2007	56.81	57.09	56.15	56.70	756,107	+0.00(+0.00%)
Jul 17, 2007	57.38	57.42	56.65	56.70	1,087,000	-0.97(-1.68%)
Jul 16, 2007	56.10	57.80	56.10	57.67	1,059,108	+0.73(+1.28%)
Jul 13, 2007	56.63	57.20	56.59	56.94	448,800	+0.32(+0.57%)
Jul 12, 2007	56.19	56.62	55.79	56.62	761,300	+0.70(+1.25%)
Jul 11, 2007	55.17	56.19	55.09	55.92	720,700	+0.75(+1.36%)
Jul 10, 2007	55.70	55.80	55.13	55.17	497,000	-0.60(-1.08%)
Jul 09, 2007	56.25	56.54	55.49	55.77	695,600	-0.53(-0.94%)
Jul 06, 2007	56.23	56.53	55.66	56.30	677,700	-0.07(-0.12%)
Jul 05, 2007	54.89	56.53	54.38	56.37	1,666,300	+1.67(+3.05%)
Jul 03, 2007	54.82	55.05	54.57	54.70	244,700	-0.08(-0.15%)
Jul 02, 2007	54.30	55.08	54.30	54.78	802,400	+0.50(+0.92%)
Jun 29, 2007	54.43	54.70	53.77	54.28	873,400	-0.35(-0.64%)
Jun 28, 2007	54.18	54.97	54.07	54.63	777,295	+0.22(+0.40%)
Jun 27, 2007	53.00	54.65	52.59	54.41	1,619,800	+1.31(+2.47%)
Jun 26, 2007	53.57	53.67	52.77	53.10	1,238,500	-0.46(-0.86%)
Jun 25, 2007	53.85	53.90	53.33	53.56	1,053,005	-0.24(-0.45%)
Jun 22, 2007	54.73	54.82	53.61	53.80	1,511,700	-1.03(-1.88%)
Jun 21, 2007	54.92	55.11	54.49	54.83	788,800	-0.10(-0.18%)
Jun 20, 2007	55.09	55.30	54.74	54.93	963,300	-0.16(-0.29%)
Jun 19, 2007	54.16	55.37	53.94	55.09	1,506,500	+0.91(+1.68%)
Jun 18, 2007	54.50	54.56	53.98	54.18	893,900	+0.17(+0.31%)
Jun 15, 2007	54.55	54.88	53.98	54.01	1,229,300	-0.27(-0.50%)
Jun 14, 2007	54.40	54.45	53.89	54.28	1,356,300	-0.21(-0.39%)
Jun 13, 2007	53.30	54.49	53.29	54.49	1,378,500	+1.57(+2.97%)
Jun 12, 2007	52.42	53.57	52.13	52.92	1,525,500	+0.38(+0.72%)
Jun 11, 2007	52.24	52.82	51.80	52.54	696,200	+0.30(+0.57%)
Jun 08, 2007	51.46	52.30	51.45	52.24	2,254,000	-0.44(-0.84%)
Jun 07, 2007	53.17	53.23	52.67	52.68	1,170,706	-0.49(-0.92%)
Jun 06, 2007	53.37	53.37	52.95	53.17	1,057,300	-0.20(-0.37%)
Jun 05, 2007	53.49	53.42	52.83	53.37	602,500	-0.12(-0.22%)
Jun 04, 2007	53.68	53.95	53.26	53.49	1,209,800	-0.42(-0.78%)
Jun 01, 2007	53.96	54.10	53.75	53.91	1,366,500	-0.01(-0.02%)
May 31, 2007	52.21	54.30	52.14	53.92	2,694,246	+1.78(+3.41%)
May 30, 2007	50.27	52.14	49.89	52.14	1,826,800	+1.87(+3.72%)
May 29, 2007	50.17	50.34	49.90	50.27	788,600	+0.14(+0.28%)
May 25, 2007	50.05	50.36	49.89	50.13	563,900	+0.03(+0.06%)
May 24, 2007	50.23	50.60	49.86	50.10	1,291,600	-0.12(-0.24%)
May 23, 2007	50.46	50.53	49.98	50.22	1,818,000	-0.58(-1.14%)
May 22, 2007	50.81	50.96	50.03	50.80	1,354,600	-0.22(-0.43%)
May 21, 2007	50.78	51.02	50.72	51.02	1,124,030	+0.14(+0.28%)
May 18, 2007	50.36	50.91	50.16	50.88	961,689	+0.62(+1.23%)
May 17, 2007	50.31	50.64	50.24	50.26	785,900	+0.14(+0.28%)
May 16, 2007	50.29	50.29	49.84	50.12	594,400	-0.17(-0.34%)
May 15, 2007	50.20	50.63	50.06	50.29	1,520,700	+0.11(+0.22%)
May 14, 2007	50.60	50.94	49.94	50.18	715,800	-0.42(-0.83%)
May 11, 2007	50.31	50.91	50.27	50.60	1,340,400	+0.36(+0.72%)
May 10, 2007	50.48	50.66	50.10	50.24	999,400	-0.24(-0.48%)
May 09, 2007	50.22	50.58	50.03	50.48	795,840	+0.26(+0.52%)
May 08, 2007	50.44	50.58	49.78	50.22	912,920	-0.42(-0.83%)
May 07, 2007	50.86	51.19	50.55	50.64	526,200	-0.25(-0.49%)
May 04, 2007	50.86	51.02	50.11	50.89	2,097,220	+0.06(+0.12%)
May 03, 2007	50.50	50.95	50.06	50.83	962,800	+0.56(+1.11%)
May 02, 2007	50.56	50.85	50.22	50.27	641,900	-0.34(-0.67%)

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.