Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	30.06	30.23	29.69	29.91	3,450,594	-0.22(-0.74%)
Apr 29, 2008	30.73	30.73	29.88	30.14	3,693,533	-0.56(-1.84%)
Apr 28, 2008	30.34	31.09	30.14	30.70	3,348,794	+0.52(+1.73%)
Apr 25, 2008	30.63	30.95	29.53	30.18	8,148,613	-1.70(-5.33%)
Apr 24, 2008	31.61	31.94	31.39	31.88	2,150,090	+0.48(+1.53%)
Apr 23, 2008	31.25	31.43	30.96	31.40	2,024,596	+0.48(+1.56%)
Apr 22, 2008	31.31	31.56	30.66	30.92	1,343,096	-0.59(-1.87%)
Apr 21, 2008	31.58	31.58	31.12	31.51	1,776,127	-0.07(-0.24%)
Apr 18, 2008	30.14	31.85	30.12	31.58	3,376,325	+1.78(+5.99%)
Apr 17, 2008	29.77	30.05	29.70	29.80	1,568,460	-0.01(-0.03%)
Apr 16, 2008	29.13	30.10	28.95	29.80	2,050,747	+0.85(+2.95%)
Apr 15, 2008	29.08	29.29	28.60	28.95	2,542,679	-0.01(-0.03%)
Apr 14, 2008	29.16	29.16	28.30	28.96	3,609,708	-0.27(-0.91%)
Apr 11, 2008	29.65	29.84	29.22	29.22	1,677,253	-0.74(-2.46%)
Apr 10, 2008	30.24	30.40	29.73	29.96	2,082,789	-0.34(-1.12%)
Apr 09, 2008	30.77	31.02	30.13	30.30	1,667,174	-0.50(-1.62%)
Apr 08, 2008	31.36	31.41	30.75	30.80	2,325,066	-0.47(-1.51%)
Apr 07, 2008	31.75	31.75	31.22	31.27	1,231,563	-0.37(-1.18%)
Apr 04, 2008	31.45	31.75	31.26	31.65	1,850,955	+0.35(+1.11%)
Apr 03, 2008	31.34	31.66	31.06	31.30	1,856,608	-0.09(-0.29%)
Apr 02, 2008	31.64	32.23	31.28	31.39	2,581,116	-0.13(-0.42%)
Apr 01, 2008	31.90	31.90	31.15	31.52	2,976,764	-0.12(-0.37%)
Mar 31, 2008	31.08	31.66	31.08	31.64	2,361,823	+0.24(+0.77%)
Mar 28, 2008	32.09	32.09	31.30	31.40	965,000	-0.49(-1.53%)
Mar 27, 2008	32.55	32.73	31.70	31.89	2,544,068	-0.46(-1.44%)
Mar 26, 2008	33.04	33.04	32.14	32.35	2,322,041	-0.95(-2.84%)
Mar 25, 2008	33.52	33.79	33.17	33.30	7,436,029	-0.05(-0.15%)
Mar 24, 2008	32.34	33.49	32.23	33.35	1,867,115	+1.20(+3.74%)
Mar 21, 2008	31.51	32.14	31.22	32.14	2,275,629	+0.00(+0.00%)
Mar 20, 2008	31.51	32.14	31.22	32.14	2,275,629	+0.66(+2.11%)
Mar 19, 2008	30.90	32.22	30.25	31.48	4,823,549	+0.58(+1.88%)
Mar 18, 2008	30.67	30.92	30.26	30.90	3,310,554	+0.78(+2.59%)
Mar 17, 2008	30.70	31.04	29.64	30.12	2,895,025	-1.13(-3.61%)
Mar 14, 2008	32.32	32.35	30.93	31.25	2,372,310	-1.01(-3.14%)
Mar 13, 2008	31.99	32.47	31.55	32.26	2,105,577	-0.16(-0.49%)
Mar 12, 2008	32.81	32.96	32.33	32.42	1,240,463	-0.27(-0.84%)
Mar 11, 2008	32.50	32.69	31.98	32.69	1,844,366	+0.93(+2.92%)
Mar 10, 2008	32.38	32.63	31.65	31.76	1,717,405	-0.59(-1.82%)
Mar 07, 2008	33.06	33.10	31.99	32.35	2,232,155	-0.90(-2.72%)
Mar 06, 2008	34.10	34.14	33.24	33.26	1,387,807	-0.85(-2.48%)
Mar 05, 2008	33.99	34.70	33.93	34.10	1,924,563	+0.26(+0.76%)
Mar 04, 2008	33.69	34.01	33.44	33.84	1,036,251	-0.17(-0.51%)
Mar 03, 2008	34.31	34.43	33.70	34.02	1,118,339	-0.40(-1.16%)
Feb 29, 2008	34.83	35.00	34.24	34.42	1,655,907	-0.63(-1.80%)
Feb 28, 2008	34.84	35.11	34.52	35.05	1,358,661	-0.29(-0.82%)
Feb 27, 2008	34.91	35.55	34.91	35.34	1,180,777	+0.12(+0.35%)
Feb 26, 2008	35.01	35.56	34.66	35.21	1,267,647	+0.12(+0.35%)
Feb 25, 2008	34.58	35.14	34.28	35.09	982,438	+0.65(+1.88%)
Feb 22, 2008	34.67	34.67	33.81	34.44	1,009,669	-0.03(-0.10%)
Feb 21, 2008	34.62	34.90	34.27	34.48	1,188,747	+0.12(+0.36%)
Feb 20, 2008	33.55	34.43	33.26	34.35	1,505,077	+0.63(+1.87%)
Feb 19, 2008	34.72	34.94	33.55	33.72	2,270,725	-1.15(-3.31%)
Feb 18, 2008	33.61	34.88	33.47	34.87	0	+0.00(+0.00%)
Feb 15, 2008	33.61	34.88	33.47	34.87	1,857,061	+1.19(+3.55%)
Feb 14, 2008	33.71	34.06	32.97	33.68	5,983,557	-1.74(-4.92%)
Feb 13, 2008	35.68	35.77	35.22	35.42	1,928,916	+0.10(+0.28%)
Feb 12, 2008	34.91	35.52	34.68	35.32	1,515,800	+0.39(+1.12%)
Feb 11, 2008	34.48	35.18	34.41	34.93	1,350,284	+0.43(+1.25%)
Feb 08, 2008	34.73	35.12	34.27	34.50	1,835,473	-0.30(-0.86%)
Feb 07, 2008	34.79	35.00	34.34	34.80	1,831,160	-0.03(-0.10%)
Feb 06, 2008	35.29	36.13	34.81	34.83	2,237,563	-0.28(-0.80%)
Feb 05, 2008	35.52	35.76	34.68	35.11	1,596,723	-0.97(-2.69%)
Feb 04, 2008	36.11	36.13	35.65	36.08	2,296,888	+0.02(+0.05%)
Feb 01, 2008	35.11	36.36	34.91	36.07	2,792,788	+0.88(+2.50%)
Jan 31, 2008	33.89	35.43	33.89	35.19	2,055,420	+0.68(+1.97%)
Jan 30, 2008	34.99	35.05	34.37	34.51	2,577,379	-0.46(-1.30%)
Jan 29, 2008	34.41	35.36	34.23	34.96	2,905,687	+0.69(+2.01%)
Jan 28, 2008	32.90	34.33	32.90	34.28	2,455,321	+0.95(+2.86%)
Jan 25, 2008	33.51	34.14	33.02	33.32	2,615,608	-0.12(-0.35%)
Jan 24, 2008	32.65	33.51	32.28	33.44	2,710,454	+1.08(+3.33%)
Jan 23, 2008	30.97	32.41	30.19	32.36	5,058,322	+0.74(+2.33%)
Jan 22, 2008	30.73	32.03	30.73	31.62	1,806,356	-0.27(-0.86%)
Jan 21, 2008	31.64	32.34	31.32	31.90	0	+0.00(+0.00%)
Jan 18, 2008	31.64	32.34	31.32	31.90	3,439,029	+0.43(+1.37%)
Jan 17, 2008	31.11	31.59	31.04	31.46	3,786,130	+0.40(+1.28%)
Jan 16, 2008	30.77	31.51	30.54	31.07	3,066,810	+0.38(+1.24%)
Jan 15, 2008	31.43	31.57	30.63	30.68	2,767,740	-1.24(-3.90%)
Jan 14, 2008	31.13	32.07	30.38	31.93	3,856,920	+1.06(+3.44%)
Jan 11, 2008	31.01	31.51	30.63	30.87	2,750,718	-0.46(-1.46%)
Jan 10, 2008	31.74	32.22	31.18	31.32	2,399,434	-0.53(-1.67%)
Jan 09, 2008	31.40	31.98	31.28	31.85	1,724,426	+0.28(+0.89%)
Jan 08, 2008	32.12	32.66	31.50	31.57	2,812,686	-0.46(-1.42%)
Jan 07, 2008	33.22	33.28	31.86	32.03	3,833,661	-1.05(-3.16%)
Jan 04, 2008	33.50	33.75	32.88	33.07	2,627,998	-0.56(-1.65%)
Jan 03, 2008	33.49	33.77	33.31	33.63	1,555,220	+0.18(+0.55%)
Jan 02, 2008	34.35	34.87	33.41	33.45	2,370,397	-1.05(-3.05%)
Jan 01, 2008	34.67	34.76	34.42	34.50	1,065,722	+0.00(+0.00%)
Dec 31, 2007	34.67	34.76	34.42	34.50	1,065,722	-0.35(-1.00%)
Dec 28, 2007	34.85	34.89	34.36	34.85	1,048,212	+0.41(+1.18%)
Dec 27, 2007	35.08	35.11	34.44	34.44	1,036,263	-0.71(-2.03%)
Dec 26, 2007	35.40	35.45	34.75	35.16	1,122,324	-0.34(-0.96%)
Dec 24, 2007	35.11	35.69	35.11	35.50	325,835	+0.43(+1.23%)
Dec 21, 2007	35.50	35.75	34.95	35.06	3,003,380	-0.24(-0.68%)
Dec 20, 2007	35.21	35.43	34.97	35.30	826,011	+0.35(+1.00%)
Dec 19, 2007	35.40	35.48	34.94	34.96	1,687,833	-0.37(-1.06%)
Dec 18, 2007	36.07	36.13	35.19	35.33	1,037,577	-0.33(-0.93%)
Dec 17, 2007	36.10	36.10	35.50	35.66	1,029,982	-0.43(-1.20%)
Dec 14, 2007	35.70	36.28	35.63	36.09	846,143	+0.13(+0.37%)
Dec 13, 2007	35.94	36.38	35.55	35.96	630,357	-0.23(-0.64%)
Dec 12, 2007	37.14	37.25	35.60	36.19	1,359,399	-0.06(-0.16%)
Dec 11, 2007	37.71	37.73	36.17	36.25	1,219,133	-1.33(-3.53%)
Dec 10, 2007	37.33	37.80	37.01	37.58	766,701	+0.33(+0.89%)
Dec 07, 2007	36.76	37.30	36.69	37.25	2,475,012	+0.56(+1.51%)
Dec 06, 2007	36.64	36.91	36.43	36.69	3,647,559	+0.03(+0.09%)
Dec 05, 2007	35.80	36.66	35.61	36.66	6,531,540	+1.24(+3.51%)
Dec 04, 2007	35.45	35.69	35.35	35.41	1,416,482	-0.32(-0.88%)
Dec 03, 2007	36.00	36.02	35.58	35.73	851,337	-0.12(-0.35%)
Nov 30, 2007	36.50	36.67	35.50	35.85	1,813,221	-0.41(-1.14%)
Nov 29, 2007	36.10	36.39	35.96	36.27	754,139	+0.00(+0.00%)
Nov 28, 2007	35.72	36.28	35.71	36.27	1,153,008	+0.63(+1.77%)
Nov 27, 2007	35.39	35.89	35.15	35.64	1,871,867	+0.37(+1.03%)
Nov 26, 2007	35.51	36.18	35.25	35.27	1,789,004	-0.31(-0.86%)
Nov 23, 2007	35.40	35.61	35.04	35.58	356,603	+0.34(+0.97%)
Nov 21, 2007	35.16	35.62	34.69	35.24	1,335,457	-0.02(-0.05%)
Nov 20, 2007	35.48	35.83	34.63	35.26	1,401,621	-0.24(-0.68%)
Nov 19, 2007	35.67	36.59	35.21	35.50	2,151,443	-0.15(-0.42%)
Nov 16, 2007	36.03	36.24	35.35	35.64	2,689,804	-0.22(-0.62%)
Nov 15, 2007	35.75	36.32	35.65	35.87	1,462,933	-0.10(-0.28%)
Nov 14, 2007	36.29	36.41	35.83	35.97	1,184,648	-0.31(-0.85%)
Nov 13, 2007	35.81	36.29	35.44	36.28	2,323,971	+0.69(+1.93%)
Nov 12, 2007	36.33	36.33	35.38	35.59	1,989,683	+0.93(+2.68%)
Nov 09, 2007	34.01	35.06	33.95	34.66	2,307,454	+0.23(+0.67%)
Nov 08, 2007	35.06	35.26	33.55	34.43	2,251,668	-0.61(-1.73%)
Nov 07, 2007	35.86	36.13	35.01	35.03	1,765,219	-1.29(-3.54%)
Nov 06, 2007	36.15	36.44	35.64	36.32	1,090,982	+0.12(+0.32%)
Nov 05, 2007	35.61	36.47	35.61	36.20	1,849,135	-0.03(-0.09%)
Nov 02, 2007	37.46	37.46	35.85	36.23	3,167,702	-1.07(-2.87%)
Nov 01, 2007	38.05	38.18	37.23	37.30	1,144,625	-0.92(-2.41%)
Oct 31, 2007	37.77	38.29	36.91	38.22	1,538,373	+0.60(+1.59%)
Oct 30, 2007	37.66	38.03	37.58	37.63	980,797	-0.12(-0.33%)
Oct 29, 2007	37.86	37.95	37.65	37.75	1,302,667	-0.03(-0.09%)
Oct 26, 2007	38.76	38.76	37.22	37.78	2,465,737	-0.56(-1.45%)
Oct 25, 2007	39.88	40.22	38.33	38.34	5,051,549	-0.36(-0.92%)
Oct 24, 2007	38.99	39.08	38.68	38.70	3,677,871	-0.37(-0.96%)
Oct 23, 2007	39.44	39.44	38.83	39.07	1,700,724	+0.02(+0.04%)
Oct 22, 2007	38.47	39.39	38.30	39.05	2,607,143	+0.27(+0.71%)
Oct 19, 2007	38.99	39.21	38.62	38.78	1,583,670	-0.32(-0.83%)
Oct 18, 2007	39.14	39.43	38.95	39.10	1,075,068	-0.04(-0.11%)
Oct 17, 2007	39.54	39.54	38.59	39.15	3,376,374	+0.05(+0.13%)
Oct 16, 2007	39.09	39.16	38.78	39.10	2,067,438	-0.06(-0.15%)
Oct 15, 2007	39.82	39.87	38.89	39.15	2,671,516	-0.55(-1.38%)
Oct 12, 2007	39.37	40.07	39.29	39.70	1,385,003	+0.60(+1.53%)
Oct 11, 2007	39.06	40.06	38.93	39.10	2,569,049	+0.07(+0.19%)
Oct 10, 2007	39.43	39.43	38.84	39.03	4,171,525	-0.43(-1.09%)
Oct 09, 2007	38.47	39.66	38.32	39.46	1,967,382	+1.17(+3.05%)
Oct 08, 2007	38.20	38.33	38.10	38.29	1,181,152	-0.02(-0.06%)
Oct 05, 2007	37.31	38.62	37.25	38.32	4,123,666	+1.27(+3.43%)
Oct 04, 2007	36.83	37.05	36.69	37.05	2,439,216	+0.35(+0.95%)
Oct 03, 2007	36.50	36.96	36.26	36.70	4,510,030	-0.15(-0.41%)
Oct 02, 2007	36.74	36.92	36.59	36.85	1,537,017	+0.11(+0.29%)
Oct 01, 2007	37.09	37.15	36.56	36.74	3,272,942	-0.07(-0.18%)
Sep 28, 2007	37.04	37.20	36.52	36.81	1,339,555	-0.39(-1.05%)
Sep 27, 2007	37.42	37.54	37.10	37.20	1,104,120	-0.01(-0.02%)
Sep 26, 2007	37.30	37.51	37.05	37.20	2,254,050	+0.20(+0.54%)
Sep 25, 2007	36.51	37.05	36.50	37.01	2,589,422	+0.27(+0.75%)
Sep 24, 2007	37.25	37.40	36.63	36.73	1,821,275	-0.70(-1.86%)
Sep 21, 2007	38.22	38.32	37.43	37.43	2,738,301	-0.72(-1.89%)
Sep 20, 2007	38.17	38.32	37.93	38.15	1,575,713	-0.09(-0.24%)
Sep 19, 2007	37.54	38.41	37.30	38.24	3,420,978	+0.85(+2.29%)
Sep 18, 2007	37.08	37.41	36.51	37.39	2,542,407	+0.51(+1.37%)
Sep 17, 2007	38.10	38.10	36.78	36.88	3,294,641	-1.52(-3.95%)
Sep 14, 2007	37.67	38.47	37.52	38.40	1,471,196	+0.43(+1.14%)
Sep 13, 2007	38.20	38.20	37.77	37.97	1,147,277	+0.10(+0.26%)
Sep 12, 2007	37.28	38.33	37.28	37.87	1,642,378	+0.56(+1.49%)
Sep 11, 2007	36.90	37.31	36.11	37.31	2,399,314	+0.24(+0.65%)
Sep 10, 2007	36.83	37.59	36.81	37.07	2,859,454	-0.19(-0.51%)
Sep 07, 2007	38.17	38.71	37.23	37.26	2,407,873	-1.74(-4.47%)
Sep 06, 2007	39.24	39.24	38.32	39.00	2,153,150	-0.81(-2.04%)
Sep 05, 2007	39.56	39.94	39.35	39.82	9,538,789	-0.14(-0.35%)
Sep 04, 2007	39.67	40.24	39.45	39.96	1,632,854	+0.64(+1.62%)
Aug 31, 2007	39.40	39.48	38.83	39.32	738,973	+0.36(+0.94%)
Aug 30, 2007	38.86	39.40	38.69	38.95	615,530	-0.20(-0.51%)
Aug 29, 2007	38.84	39.30	38.64	39.15	743,554	+0.59(+1.53%)
Aug 28, 2007	39.44	39.55	38.48	38.56	704,496	-1.04(-2.62%)
Aug 27, 2007	39.90	40.10	39.50	39.60	394,320	-0.39(-0.97%)
Aug 24, 2007	39.52	39.99	39.40	39.99	1,026,607	+0.38(+0.96%)
Aug 23, 2007	40.02	40.27	39.53	39.61	1,570,530	-0.26(-0.65%)
Aug 22, 2007	40.65	40.85	39.77	39.87	1,335,698	-0.24(-0.60%)
Aug 21, 2007	39.82	40.49	39.81	40.11	1,693,718	+0.23(+0.58%)
Aug 20, 2007	39.87	40.34	39.24	39.88	972,238	+0.01(+0.02%)
Aug 17, 2007	38.99	40.37	38.06	39.87	2,464,305	+0.84(+2.15%)
Aug 16, 2007	38.35	39.27	36.17	39.03	3,092,553	+0.06(+0.15%)
Aug 15, 2007	40.05	40.80	38.79	38.97	1,447,640	-1.04(-2.59%)
Aug 14, 2007	41.06	41.24	39.95	40.01	1,018,771	-1.01(-2.47%)
Aug 13, 2007	41.31	42.22	40.87	41.02	1,319,785	-0.08(-0.20%)
Aug 10, 2007	41.14	41.67	39.49	41.10	1,445,519	-0.13(-0.32%)
Aug 09, 2007	41.48	42.64	41.24	41.24	2,494,790	-0.90(-2.15%)
Aug 08, 2007	41.67	44.16	41.44	42.14	2,817,744	+0.82(+1.99%)
Aug 07, 2007	40.66	41.90	40.29	41.32	3,104,567	-0.07(-0.16%)
Aug 06, 2007	41.24	41.77	40.31	41.39	2,572,512	+0.07(+0.16%)
Aug 03, 2007	41.45	41.92	41.23	41.32	2,043,690	-0.60(-1.42%)
Aug 02, 2007	41.48	42.13	41.16	41.92	1,797,165	+0.68(+1.65%)
Aug 01, 2007	41.81	42.65	40.90	41.24	4,391,104	+0.07(+0.16%)
Jul 31, 2007	42.46	42.75	41.16	41.17	3,074,308	-1.00(-2.36%)
Jul 30, 2007	42.22	42.39	41.25	42.16	3,190,606	+0.27(+0.63%)
Jul 27, 2007	43.23	43.25	41.87	41.90	3,129,849	-1.59(-3.66%)
Jul 26, 2007	45.04	45.04	42.75	43.49	2,867,893	-1.97(-4.32%)
Jul 25, 2007	44.79	46.33	44.15	45.46	2,456,652	-0.86(-1.86%)
Jul 24, 2007	46.51	46.93	46.09	46.32	1,049,521	-0.36(-0.78%)
Jul 23, 2007	46.58	47.01	46.53	46.69	881,705	+0.03(+0.07%)
Jul 20, 2007	47.62	47.62	46.50	46.65	1,074,888	-0.95(-2.00%)
Jul 19, 2007	47.20	47.66	47.18	47.61	708,112	+0.57(+1.22%)
Jul 18, 2007	47.13	47.36	46.58	47.03	911,489	+0.00(+0.00%)
Jul 17, 2007	47.60	47.63	46.99	47.03	1,310,382	-0.80(-1.68%)
Jul 16, 2007	46.54	47.95	46.54	47.84	1,276,758	+0.61(+1.28%)
Jul 13, 2007	46.98	47.45	46.94	47.23	541,030	+0.27(+0.57%)
Jul 12, 2007	46.61	46.97	46.28	46.97	917,750	+0.58(+1.25%)
Jul 11, 2007	45.77	46.61	45.70	46.39	868,806	+0.62(+1.36%)
Jul 10, 2007	46.20	46.29	45.73	45.77	599,135	-0.50(-1.08%)
Jul 09, 2007	46.66	46.90	46.03	46.26	838,548	-0.44(-0.94%)
Jul 06, 2007	46.64	46.89	46.17	46.70	816,969	-0.06(-0.12%)
Jul 05, 2007	45.53	46.89	45.11	46.76	2,008,730	+1.39(+3.05%)
Jul 03, 2007	45.47	45.67	45.27	45.38	294,986	-0.07(-0.15%)
Jul 02, 2007	45.04	45.69	45.04	45.44	967,296	+0.41(+0.92%)
Jun 29, 2007	45.15	45.38	44.60	45.03	1,052,887	-0.29(-0.64%)
Jun 28, 2007	44.94	45.60	44.85	45.32	937,032	+0.18(+0.40%)
Jun 27, 2007	43.97	45.33	43.62	45.13	1,952,675	+1.09(+2.47%)
Jun 26, 2007	44.44	44.52	43.77	44.05	1,493,016	-0.38(-0.86%)
Jun 25, 2007	44.67	44.71	44.24	44.43	1,269,401	-0.20(-0.45%)
Jun 22, 2007	45.40	45.47	44.47	44.63	1,822,360	-0.85(-1.88%)
Jun 21, 2007	45.56	45.72	45.20	45.48	950,901	-0.08(-0.18%)
Jun 20, 2007	45.70	45.87	45.41	45.57	1,161,261	-0.13(-0.29%)
Jun 19, 2007	44.93	45.93	44.74	45.70	1,816,091	+0.75(+1.68%)
Jun 18, 2007	45.21	45.26	44.78	44.94	1,077,599	+0.14(+0.31%)
Jun 15, 2007	45.25	45.52	44.78	44.80	1,481,925	-0.22(-0.50%)
Jun 14, 2007	45.13	45.17	44.70	45.03	1,635,024	-0.17(-0.39%)
Jun 13, 2007	44.21	45.20	44.21	45.20	1,661,786	+1.30(+2.97%)
Jun 12, 2007	43.48	44.44	43.24	43.90	1,838,996	+0.32(+0.72%)
Jun 11, 2007	43.33	43.82	42.97	43.58	839,271	+0.25(+0.57%)
Jun 08, 2007	42.69	43.38	42.68	43.33	2,717,205	-0.36(-0.84%)
Jun 07, 2007	44.11	44.16	43.69	43.70	1,411,290	-0.41(-0.92%)
Jun 06, 2007	44.27	44.27	43.92	44.11	1,274,579	-0.17(-0.37%)
Jun 05, 2007	44.37	44.31	43.82	44.27	726,316	-0.10(-0.22%)
Jun 04, 2007	44.53	44.75	44.18	44.37	1,458,418	-0.35(-0.78%)
Jun 01, 2007	44.76	44.88	44.59	44.72	1,647,320	-0.01(-0.02%)
May 31, 2007	43.31	45.04	43.25	44.73	3,247,923	+1.48(+3.41%)
May 30, 2007	41.70	43.25	41.39	43.25	2,202,214	+1.55(+3.72%)
May 29, 2007	41.62	41.76	41.39	41.70	950,660	+0.12(+0.28%)
May 25, 2007	41.52	41.78	41.39	41.58	679,783	+0.02(+0.06%)
May 24, 2007	41.67	41.97	41.36	41.56	1,557,028	-0.10(-0.24%)
May 23, 2007	41.86	41.92	41.46	41.66	2,191,605	-0.48(-1.14%)
May 22, 2007	42.15	42.27	41.50	42.14	1,632,975	-0.18(-0.43%)
May 21, 2007	42.12	42.32	42.07	42.32	1,355,022	+0.12(+0.28%)
May 18, 2007	41.78	42.23	41.61	42.21	1,159,319	+0.51(+1.23%)
May 17, 2007	41.73	42.01	41.68	41.69	947,405	+0.12(+0.28%)
May 16, 2007	41.72	41.72	41.34	41.58	716,551	-0.14(-0.34%)
May 15, 2007	41.64	42.00	41.53	41.72	1,833,209	+0.09(+0.22%)
May 14, 2007	41.97	42.26	41.43	41.63	862,899	-0.35(-0.83%)
May 11, 2007	41.73	42.23	41.70	41.97	1,615,857	+0.30(+0.72%)
May 10, 2007	41.87	42.02	41.56	41.68	1,204,780	-0.20(-0.48%)
May 09, 2007	41.66	41.96	41.50	41.87	959,388	+0.22(+0.52%)
May 08, 2007	41.84	41.96	41.29	41.66	1,100,528	-0.35(-0.83%)
May 07, 2007	42.19	42.46	41.93	42.01	634,336	-0.21(-0.49%)
May 04, 2007	42.19	42.32	41.57	42.21	2,528,206	+0.05(+0.12%)
May 03, 2007	41.89	42.26	41.53	42.16	1,160,659	+0.46(+1.11%)
May 02, 2007	41.94	42.18	41.66	41.70	773,812	-0.28(-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.