Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2007	50.70	51.01	50.30	50.61	704,404	+0.08(+0.16%)
Apr 30, 2007	51.15	51.21	50.49	50.53	2,218,976	-0.60(-1.17%)
Apr 27, 2007	51.66	51.66	50.50	51.13	1,353,566	+0.34(+0.67%)
Apr 26, 2007	49.57	51.90	49.38	50.79	3,184,689	+2.22(+4.57%)
Apr 25, 2007	48.73	48.89	47.82	48.57	1,286,300	+0.04(+0.08%)
Apr 24, 2007	48.93	48.98	48.27	48.53	714,100	-0.41(-0.84%)
Apr 23, 2007	48.75	49.34	48.68	48.94	619,600	+0.09(+0.18%)
Apr 20, 2007	49.20	49.34	48.61	48.85	926,000	+0.15(+0.31%)
Apr 19, 2007	49.76	49.76	48.55	48.70	593,800	-0.20(-0.41%)
Apr 18, 2007	48.42	48.93	48.31	48.90	595,900	+0.39(+0.80%)
Apr 17, 2007	47.96	48.71	47.86	48.51	527,343	+0.47(+0.98%)
Apr 16, 2007	47.86	48.20	47.83	48.04	560,368	+0.23(+0.48%)
Apr 13, 2007	47.52	47.92	47.49	47.81	827,300	+0.16(+0.34%)
Apr 12, 2007	47.57	47.77	47.06	47.65	1,232,300	-0.19(-0.40%)
Apr 11, 2007	47.90	48.36	47.76	47.84	1,657,200	-0.16(-0.33%)
Apr 10, 2007	47.52	48.00	47.47	48.00	511,508	+0.29(+0.61%)
Apr 09, 2007	47.87	47.97	47.37	47.71	572,400	-0.17(-0.36%)
Apr 05, 2007	47.60	47.94	47.53	47.88	717,400	+0.23(+0.48%)
Apr 04, 2007	47.46	47.73	47.40	47.65	819,500	+0.19(+0.40%)
Apr 03, 2007	47.40	47.95	47.25	47.46	1,030,500	+0.11(+0.23%)
Apr 02, 2007	46.50	47.57	45.64	47.35	1,859,900	+1.89(+4.16%)
Mar 30, 2007	45.40	45.60	44.85	45.46	1,033,200	-0.04(-0.09%)
Mar 29, 2007	44.80	45.88	44.80	45.50	884,700	-0.13(-0.28%)
Mar 28, 2007	45.81	46.60	45.13	45.63	1,606,289	-0.18(-0.39%)
Mar 27, 2007	44.34	46.60	44.34	45.81	2,760,600	+1.26(+2.83%)
Mar 26, 2007	43.98	44.55	43.51	44.55	918,400	+0.66(+1.50%)
Mar 23, 2007	43.96	44.25	43.85	43.89	627,545	-0.15(-0.34%)
Mar 22, 2007	44.20	44.40	43.85	44.04	1,253,700	-0.14(-0.32%)
Mar 21, 2007	43.95	44.30	43.78	44.18	1,173,200	+0.38(+0.87%)
Mar 20, 2007	43.85	44.07	43.74	43.80	832,500	-0.01(-0.02%)
Mar 19, 2007	43.83	44.11	43.61	43.81	1,570,300	+0.23(+0.53%)
Mar 16, 2007	44.00	44.18	43.55	43.58	1,210,000	-0.50(-1.13%)
Mar 15, 2007	44.02	44.38	43.97	44.08	994,400	-0.05(-0.11%)
Mar 14, 2007	44.57	44.57	43.31	44.13	1,687,000	-0.19(-0.43%)
Mar 13, 2007	45.54	45.29	44.28	44.32	1,624,500	-1.22(-2.68%)
Mar 12, 2007	45.09	45.70	44.93	45.54	486,500	+0.24(+0.53%)
Mar 09, 2007	45.75	45.88	44.95	45.30	749,000	-0.25(-0.55%)
Mar 08, 2007	45.93	46.00	45.41	45.55	743,000	+0.05(+0.11%)
Mar 07, 2007	45.90	45.90	45.25	45.50	1,059,600	-0.44(-0.96%)
Mar 06, 2007	44.70	45.96	44.63	45.94	1,472,100	+1.43(+3.21%)
Mar 05, 2007	44.55	45.33	44.29	44.51	1,023,500	-0.85(-1.87%)
Mar 02, 2007	46.05	46.23	45.26	45.36	1,151,600	-0.93(-2.01%)
Mar 01, 2007	45.50	46.63	44.76	46.29	1,828,104	+0.37(+0.81%)
Feb 28, 2007	45.29	45.99	45.24	45.92	1,970,200	+0.63(+1.39%)
Feb 27, 2007	46.55	46.61	45.08	45.29	1,133,000	-1.50(-3.21%)
Feb 26, 2007	47.29	47.32	46.53	46.79	505,742	-0.25(-0.53%)
Feb 23, 2007	46.98	47.18	46.82	47.04	472,800	+0.04(+0.09%)
Feb 22, 2007	47.15	47.30	46.65	47.00	659,300	+0.03(+0.06%)
Feb 21, 2007	47.55	47.38	46.87	46.97	1,021,700	-0.61(-1.28%)
Feb 20, 2007	47.60	47.75	47.27	47.58	1,096,300	+0.03(+0.06%)
Feb 16, 2007	47.00	47.63	46.89	47.55	1,864,000	+0.55(+1.17%)
Feb 15, 2007	46.73	47.25	46.45	47.00	1,142,700	+0.25(+0.53%)
Feb 14, 2007	45.40	47.00	45.35	46.75	2,522,044	+1.53(+3.38%)
Feb 13, 2007	45.30	45.40	44.99	45.22	822,415	+0.08(+0.18%)
Feb 12, 2007	45.50	45.68	44.92	45.14	1,521,070	-0.26(-0.57%)
Feb 09, 2007	45.02	45.75	44.98	45.40	1,661,000	+0.38(+0.84%)
Feb 08, 2007	45.05	45.29	44.80	45.02	1,249,200	-0.18(-0.40%)
Feb 07, 2007	43.80	45.80	43.10	45.20	2,378,600	+1.97(+4.56%)
Feb 06, 2007	43.25	43.29	42.72	43.23	641,700	+0.08(+0.19%)
Feb 05, 2007	42.90	43.16	42.73	43.15	1,060,900	+0.12(+0.28%)
Feb 02, 2007	42.56	43.15	42.42	43.03	994,900	+0.49(+1.15%)
Feb 01, 2007	42.53	42.69	42.42	42.54	674,200	+0.02(+0.05%)
Jan 31, 2007	42.10	42.60	41.95	42.52	676,500	+0.36(+0.85%)
Jan 30, 2007	41.93	42.36	41.68	42.16	1,679,100	+0.46(+1.10%)
Jan 29, 2007	42.00	42.00	41.58	41.70	1,181,200	-0.30(-0.71%)
Jan 26, 2007	42.00	42.10	41.81	42.00	882,900	+0.00(+0.00%)
Jan 25, 2007	42.45	42.57	41.89	42.00	1,306,300	-0.57(-1.34%)
Jan 24, 2007	41.65	42.58	41.62	42.57	1,143,000	+1.02(+2.45%)
Jan 23, 2007	41.48	41.56	41.33	41.55	808,000	+0.04(+0.10%)
Jan 22, 2007	41.50	41.60	41.27	41.51	651,400	-0.09(-0.22%)
Jan 19, 2007	41.53	41.64	41.39	41.60	569,500	+0.09(+0.22%)
Jan 18, 2007	41.73	41.75	41.33	41.51	642,600	-0.04(-0.10%)
Jan 17, 2007	41.30	41.55	41.19	41.55	1,033,500	+0.24(+0.58%)
Jan 16, 2007	41.17	41.36	41.06	41.31	791,700	+0.02(+0.05%)
Jan 12, 2007	41.37	41.49	41.13	41.29	560,900	-0.13(-0.31%)
Jan 11, 2007	41.33	41.48	41.20	41.42	860,300	+0.10(+0.24%)
Jan 10, 2007	40.85	41.35	40.57	41.32	752,400	+0.34(+0.83%)
Jan 09, 2007	40.72	41.03	40.59	40.98	715,200	+0.30(+0.74%)
Jan 08, 2007	40.28	40.76	40.13	40.68	753,000	+0.34(+0.84%)
Jan 05, 2007	40.45	40.55	39.99	40.34	1,005,000	-0.14(-0.35%)
Jan 04, 2007	40.50	40.60	40.26	40.48	958,100	-0.13(-0.32%)
Jan 03, 2007	40.11	40.83	40.11	40.61	1,377,400	+0.52(+1.30%)
Dec 29, 2006	40.03	40.11	39.96	40.09	566,100	+0.06(+0.15%)
Dec 28, 2006	40.18	40.18	39.94	40.03	887,200	-0.19(-0.47%)
Dec 27, 2006	40.53	40.69	40.16	40.22	567,300	-0.10(-0.25%)
Dec 26, 2006	40.20	40.32	39.94	40.32	484,200	+0.07(+0.17%)
Dec 22, 2006	40.60	40.67	40.04	40.25	473,500	-0.45(-1.11%)
Dec 21, 2006	40.43	40.71	40.31	40.70	826,300	+0.24(+0.59%)
Dec 20, 2006	40.45	40.65	40.34	40.46	242,900	-0.07(-0.17%)
Dec 19, 2006	40.10	40.68	40.02	40.53	893,500	+0.26(+0.65%)
Dec 18, 2006	40.76	40.89	40.12	40.27	567,000	-0.58(-1.42%)
Dec 15, 2006	40.93	41.06	40.66	40.85	1,148,500	-0.06(-0.15%)
Dec 14, 2006	40.88	41.46	40.84	40.91	593,100	-0.13(-0.32%)
Dec 13, 2006	40.90	41.25	40.82	41.04	1,128,400	+0.11(+0.27%)
Dec 12, 2006	41.71	41.87	40.79	40.93	1,349,800	+0.36(+0.89%)
Dec 11, 2006	40.39	40.73	40.30	40.57	903,600	+0.22(+0.55%)
Dec 08, 2006	39.93	40.38	39.91	40.35	1,653,700	+0.42(+1.05%)
Dec 07, 2006	40.00	40.12	39.80	39.93	872,400	+0.02(+0.05%)
Dec 06, 2006	39.58	39.93	39.40	39.91	1,150,200	+0.35(+0.88%)
Dec 05, 2006	39.75	39.84	39.50	39.56	853,200	-0.23(-0.58%)
Dec 04, 2006	39.70	39.94	39.59	39.79	1,122,700	+0.05(+0.13%)
Dec 01, 2006	39.56	39.94	39.35	39.74	1,378,400	-0.16(-0.40%)
Nov 30, 2006	40.00	40.45	39.90	39.90	1,437,500	-0.10(-0.25%)
Nov 29, 2006	39.80	40.26	39.33	40.00	2,157,800	+0.08(+0.20%)
Nov 28, 2006	40.00	40.00	39.59	39.92	1,240,200	-0.08(-0.20%)
Nov 27, 2006	41.10	41.17	39.45	40.00	2,348,800	-1.22(-2.96%)
Nov 24, 2006	41.10	41.45	40.96	41.22	428,100	-0.11(-0.27%)
Nov 22, 2006	41.04	41.41	40.76	41.33	1,469,400	+0.29(+0.71%)
Nov 21, 2006	41.06	41.45	40.94	41.04	1,240,300	-0.02(-0.05%)
Nov 20, 2006	41.76	41.76	40.83	41.06	1,484,200	-0.82(-1.96%)
Nov 17, 2006	41.58	41.88	41.39	41.88	1,247,900	+0.14(+0.34%)
Nov 16, 2006	41.92	41.98	41.47	41.74	1,193,200	-0.01(-0.02%)
Nov 15, 2006	41.84	41.90	41.59	41.75	1,298,100	-0.03(-0.07%)
Nov 14, 2006	41.65	41.78	41.34	41.78	1,342,900	+0.13(+0.31%)
Nov 13, 2006	41.15	41.75	41.04	41.65	1,803,600	+0.33(+0.80%)
Nov 10, 2006	40.00	41.77	40.68	41.32	3,509,100	-0.03(-0.07%)
Nov 09, 2006	42.42	42.62	41.23	41.35	11,615,100	-1.11(-2.61%)
Nov 08, 2006	41.54	42.46	41.50	42.46	1,434,800	+0.84(+2.02%)
Nov 07, 2006	41.58	41.82	41.55	41.62	962,400	+0.04(+0.10%)
Nov 06, 2006	41.53	41.76	41.47	41.58	1,123,900	-0.01(-0.02%)
Nov 03, 2006	42.20	42.25	41.35	41.59	1,421,200	+0.34(+0.82%)
Nov 02, 2006	41.46	41.46	40.98	41.25	568,800	-0.19(-0.46%)
Nov 01, 2006	41.81	41.93	41.43	41.44	361,200	-0.13(-0.31%)
Oct 31, 2006	41.90	42.03	41.51	41.57	403,900	-0.27(-0.65%)
Oct 30, 2006	40.86	41.89	40.79	41.84	816,500	+1.01(+2.47%)
Oct 27, 2006	41.48	41.58	40.81	40.83	1,360,800	-0.58(-1.40%)
Oct 26, 2006	40.90	41.65	40.30	41.41	2,216,400	+1.72(+4.33%)
Oct 25, 2006	39.41	39.75	39.27	39.69	998,700	+0.32(+0.81%)
Oct 24, 2006	39.85	39.85	39.29	39.37	685,600	-0.52(-1.30%)
Oct 23, 2006	39.40	39.90	39.30	39.89	424,400	+0.49(+1.24%)
Oct 20, 2006	39.25	39.49	39.07	39.40	328,600	+0.15(+0.38%)
Oct 19, 2006	39.17	39.43	39.08	39.25	353,000	+0.05(+0.13%)
Oct 18, 2006	39.25	39.39	38.99	39.20	505,500	-0.03(-0.08%)
Oct 17, 2006	39.25	39.33	38.87	39.23	477,900	-0.12(-0.30%)
Oct 16, 2006	39.23	39.40	39.08	39.35	689,000	+0.14(+0.36%)
Oct 13, 2006	39.25	39.54	39.19	39.21	757,800	-0.07(-0.18%)
Oct 12, 2006	38.98	39.75	38.91	39.28	1,514,600	+0.94(+2.45%)
Oct 11, 2006	38.30	38.46	37.93	38.34	501,000	-0.21(-0.54%)
Oct 10, 2006	38.95	39.30	38.46	38.55	1,186,400	-0.45(-1.15%)
Oct 09, 2006	38.04	39.03	37.53	39.00	1,488,000	+1.14(+3.01%)
Oct 06, 2006	38.28	38.49	37.81	37.86	487,300	-0.48(-1.25%)
Oct 05, 2006	37.90	38.38	37.90	38.34	414,400	+0.29(+0.76%)
Oct 04, 2006	36.66	38.05	36.53	38.05	1,152,700	+1.25(+3.40%)
Oct 03, 2006	36.60	36.98	36.52	36.80	416,600	+0.14(+0.38%)
Oct 02, 2006	37.05	37.11	36.60	36.66	270,000	-0.34(-0.92%)
Sep 29, 2006	37.50	37.54	36.85	37.00	473,100	-0.41(-1.10%)
Sep 28, 2006	37.58	37.70	37.18	37.41	451,100	-0.17(-0.45%)
Sep 27, 2006	37.35	37.77	37.30	37.58	423,800	+0.17(+0.45%)
Sep 26, 2006	36.83	37.43	36.75	37.41	446,600	+0.58(+1.57%)
Sep 25, 2006	36.68	37.14	36.62	36.83	585,700	+0.13(+0.35%)
Sep 22, 2006	37.00	37.15	36.47	36.70	308,700	-0.35(-0.94%)
Sep 21, 2006	37.20	37.32	36.96	37.05	542,100	-0.09(-0.24%)
Sep 20, 2006	36.80	37.23	36.52	37.14	784,700	+0.57(+1.56%)
Sep 19, 2006	36.70	36.78	36.38	36.57	622,400	+0.10(+0.27%)
Sep 18, 2006	36.79	36.93	36.35	36.47	733,500	-0.13(-0.36%)
Sep 15, 2006	36.82	37.28	36.20	36.60	2,363,600	-0.17(-0.46%)
Sep 14, 2006	37.14	37.20	36.57	36.77	591,000	-0.37(-1.00%)
Sep 13, 2006	36.74	37.21	36.69	37.14	535,000	+0.45(+1.23%)
Sep 12, 2006	36.85	36.85	36.50	36.69	559,800	-0.13(-0.35%)
Sep 11, 2006	37.45	37.58	36.50	36.82	807,100	-0.68(-1.81%)
Sep 08, 2006	36.71	37.62	36.71	37.50	514,600	+0.78(+2.12%)
Sep 07, 2006	37.05	37.10	36.60	36.72	475,600	-0.36(-0.97%)
Sep 06, 2006	36.98	37.15	36.84	37.08	523,800	+0.05(+0.14%)
Sep 05, 2006	37.21	37.21	36.63	37.03	421,100	-0.11(-0.30%)
Sep 01, 2006	36.84	37.14	36.63	37.14	361,000	+0.50(+1.36%)
Aug 31, 2006	35.87	36.80	35.87	36.64	371,800	+0.71(+1.98%)
Aug 30, 2006	36.03	36.45	35.93	35.93	396,700	-0.04(-0.11%)
Aug 29, 2006	36.07	36.20	35.68	35.97	211,700	+0.00(+0.00%)
Aug 28, 2006	35.42	35.98	35.33	35.97	379,200	+0.62(+1.75%)
Aug 25, 2006	35.40	35.52	35.30	35.35	178,200	-0.12(-0.34%)
Aug 24, 2006	35.70	35.75	35.24	35.47	186,600	-0.34(-0.95%)
Aug 23, 2006	35.93	36.13	35.44	35.81	630,700	-0.12(-0.33%)
Aug 22, 2006	36.11	36.30	35.78	35.93	377,100	-0.17(-0.47%)
Aug 21, 2006	36.60	36.71	36.01	36.10	166,400	-0.64(-1.74%)
Aug 18, 2006	36.56	36.74	36.50	36.74	306,100	+0.09(+0.25%)
Aug 17, 2006	36.16	36.73	35.83	36.65	732,300	+0.49(+1.36%)
Aug 16, 2006	36.00	36.21	35.72	36.16	257,200	+0.35(+0.98%)
Aug 15, 2006	35.69	36.01	35.61	35.81	177,900	+0.36(+1.02%)
Aug 14, 2006	35.41	35.93	35.34	35.45	144,600	+0.12(+0.34%)
Aug 11, 2006	35.60	35.66	35.20	35.33	182,300	-0.30(-0.84%)
Aug 10, 2006	35.13	35.68	35.03	35.63	245,400	+0.41(+1.16%)
Aug 09, 2006	35.57	35.68	35.20	35.22	254,000	-0.11(-0.31%)
Aug 08, 2006	35.52	35.70	35.15	35.33	236,600	-0.16(-0.45%)
Aug 07, 2006	35.72	35.74	35.37	35.49	323,600	-0.35(-0.98%)
Aug 04, 2006	36.61	36.83	35.60	35.84	538,600	-0.47(-1.29%)
Aug 03, 2006	36.12	36.39	35.80	36.31	251,600	+0.14(+0.39%)
Aug 02, 2006	35.25	36.71	35.20	36.17	486,300	+0.97(+2.76%)
Aug 01, 2006	35.56	35.70	34.99	35.20	377,500	-0.54(-1.51%)
Jul 31, 2006	36.17	36.17	35.62	35.74	362,200	-0.44(-1.22%)
Jul 28, 2006	36.50	36.50	35.93	36.18	511,000	+0.47(+1.32%)
Jul 27, 2006	36.52	36.95	35.50	35.71	471,300	-0.81(-2.22%)
Jul 26, 2006	34.95	37.11	34.95	36.52	984,700	+1.57(+4.49%)
Jul 25, 2006	34.89	35.13	34.52	34.95	726,600	-0.03(-0.09%)
Jul 24, 2006	34.55	35.05	34.43	34.98	649,100	+0.43(+1.24%)
Jul 21, 2006	34.89	35.13	34.27	34.55	553,700	-0.45(-1.29%)
Jul 20, 2006	35.40	35.70	34.91	35.00	432,900	-0.36(-1.02%)
Jul 19, 2006	34.59	35.36	34.51	35.36	533,200	+0.76(+2.20%)
Jul 18, 2006	34.37	34.65	34.20	34.60	681,700	+0.25(+0.73%)
Jul 17, 2006	33.70	34.50	33.70	34.35	628,800	+0.61(+1.81%)
Jul 14, 2006	34.05	34.05	33.50	33.74	255,000	-0.26(-0.76%)
Jul 13, 2006	34.50	34.55	33.78	34.00	529,300	-0.55(-1.59%)
Jul 12, 2006	35.00	35.48	34.28	34.55	715,900	-0.57(-1.62%)
Jul 11, 2006	34.75	35.20	34.56	35.12	433,400	+0.43(+1.24%)
Jul 10, 2006	35.25	35.45	34.55	34.69	900,900	-0.56(-1.59%)
Jul 07, 2006	35.28	35.57	35.11	35.25	524,400	-0.09(-0.25%)
Jul 06, 2006	35.26	35.49	34.97	35.34	548,200	+0.20(+0.57%)
Jul 05, 2006	35.80	35.90	34.93	35.14	1,013,500	-0.65(-1.82%)

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.