Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.84	21.88	21.42	21.51	4,367,696	-0.36(-1.65%)
Apr 29, 2010	21.65	21.87	21.48	21.87	4,660,321	+0.32(+1.48%)
Apr 28, 2010	20.73	21.76	20.65	21.55	7,153,846	+1.06(+5.19%)
Apr 27, 2010	20.89	21.09	20.48	20.48	3,377,751	-0.50(-2.38%)
Apr 26, 2010	21.03	21.19	20.96	20.98	2,859,575	-0.09(-0.43%)
Apr 23, 2010	21.10	21.17	20.66	21.07	3,633,714	+0.01(+0.04%)
Apr 22, 2010	20.73	21.11	20.62	21.06	2,103,871	+0.15(+0.70%)
Apr 21, 2010	20.88	21.12	20.78	20.92	17,497	-0.05(-0.23%)
Apr 20, 2010	20.75	21.04	20.63	20.97	3,283,419	+0.38(+1.87%)
Apr 19, 2010	20.53	20.61	20.37	20.58	2,306,361	-0.02(-0.12%)
Apr 16, 2010	20.65	20.90	20.56	20.61	3,822,210	-0.13(-0.63%)
Apr 15, 2010	20.26	20.76	20.21	20.74	2,854,029	+0.40(+1.97%)
Apr 14, 2010	20.12	20.40	20.12	20.34	3,745,393	+0.16(+0.77%)
Apr 13, 2010	20.28	20.39	20.07	20.18	2,339,006	-0.10(-0.48%)
Apr 12, 2010	20.16	20.38	20.16	20.28	2,092,270	+0.22(+1.10%)
Apr 09, 2010	19.88	20.08	19.81	20.06	2,060,743	+0.16(+0.82%)
Apr 08, 2010	19.72	19.96	19.58	19.90	3,958,764	+0.09(+0.45%)
Apr 07, 2010	19.49	19.85	19.43	19.81	5,715,711	+0.25(+1.30%)
Apr 06, 2010	19.41	19.62	19.35	19.55	2,183,181	+0.07(+0.34%)
Apr 05, 2010	19.40	19.52	19.36	19.49	1,424,717	+0.11(+0.55%)
Apr 01, 2010	19.22	19.38	19.38	19.38	2,713,879	+0.20(+1.07%)
Mar 31, 2010	19.09	19.20	19.02	19.18	2,373,025	+0.01(+0.04%)
Mar 30, 2010	19.29	19.33	19.07	19.17	2,215,563	-0.11(-0.59%)
Mar 29, 2010	19.46	19.49	19.19	19.28	2,514,748	-0.07(-0.38%)
Mar 26, 2010	19.13	19.44	19.07	19.36	2,551,410	+0.22(+1.15%)
Mar 25, 2010	19.36	19.45	19.13	19.13	2,206,580	-0.16(-0.85%)
Mar 24, 2010	19.43	19.43	19.27	19.30	1,491,202	-0.15(-0.76%)
Mar 23, 2010	19.45	19.49	19.30	19.45	1,313,370	+0.05(+0.25%)
Mar 22, 2010	19.28	19.51	19.22	19.40	1,818,492	+0.07(+0.34%)
Mar 19, 2010	19.33	19.43	19.21	19.33	4,195,102	+0.05(+0.25%)
Mar 18, 2010	19.42	19.49	19.22	19.28	2,550,212	-0.21(-1.09%)
Mar 17, 2010	19.23	19.63	19.21	19.49	3,555,227	+0.25(+1.32%)
Mar 16, 2010	19.09	19.25	19.04	19.24	2,263,305	+0.14(+0.73%)
Mar 15, 2010	18.91	19.13	18.90	19.10	2,111,956	+0.13(+0.69%)
Mar 12, 2010	18.95	18.98	18.83	18.97	1,904,727	+0.03(+0.17%)
Mar 11, 2010	18.95	19.02	18.85	18.94	2,877,703	+0.02(+0.09%)
Mar 10, 2010	18.86	18.92	18.73	18.92	3,412,601	+0.03(+0.17%)
Mar 09, 2010	18.98	19.05	18.84	18.89	4,916,630	-0.21(-1.11%)
Mar 08, 2010	19.14	19.19	19.04	19.10	1,826,082	-0.07(-0.34%)
Mar 05, 2010	18.86	19.18	18.76	19.17	2,200,420	+0.37(+1.95%)
Mar 04, 2010	18.72	18.82	18.64	18.80	1,792,886	+0.08(+0.44%)
Mar 03, 2010	18.76	18.92	18.66	18.72	2,218,931	-0.04(-0.22%)
Mar 02, 2010	18.77	18.94	18.72	18.76	2,185,707	-0.07(-0.39%)
Mar 01, 2010	18.42	18.83	18.40	18.83	2,413,000	+0.43(+2.35%)
Feb 26, 2010	18.60	18.60	18.37	18.40	6,095,472	-0.21(-1.14%)
Feb 25, 2010	18.46	18.64	18.38	18.61	5,210,733	-0.07(-0.35%)
Feb 24, 2010	18.51	18.71	18.32	18.68	4,077,284	+0.23(+1.24%)
Feb 23, 2010	18.49	18.62	18.33	18.45	3,249,240	-0.04(-0.22%)
Feb 22, 2010	18.54	18.64	18.45	18.49	2,247,561	-0.02(-0.13%)
Feb 19, 2010	18.35	18.60	18.30	18.51	3,540,506	+0.06(+0.31%)
Feb 18, 2010	18.42	18.58	18.29	18.46	4,536,254	+0.00(+0.00%)
Feb 17, 2010	18.46	18.46	18.22	18.46	3,528,209	+0.07(+0.40%)
Feb 16, 2010	18.35	18.48	18.25	18.38	2,393,634	+0.13(+0.72%)
Feb 12, 2010	18.20	18.25	18.25	18.25	5,086,422	-0.09(-0.49%)
Feb 11, 2010	18.19	18.38	18.16	18.34	4,750,090	+0.16(+0.85%)
Feb 10, 2010	18.55	18.60	18.18	18.19	6,494,372	-0.41(-2.19%)
Feb 09, 2010	18.91	19.13	18.56	18.60	5,580,599	-0.11(-0.61%)
Feb 08, 2010	18.77	18.87	18.61	18.71	3,523,861	-0.10(-0.52%)
Feb 05, 2010	19.28	19.28	18.56	18.81	5,852,069	-0.41(-2.12%)
Feb 04, 2010	19.60	19.71	19.20	19.22	5,210,045	-0.37(-1.88%)
Feb 03, 2010	19.45	19.60	19.28	19.58	3,084,824	+0.03(+0.17%)
Feb 02, 2010	19.42	19.55	19.23	19.55	2,848,492	+0.16(+0.80%)
Feb 01, 2010	19.47	19.47	19.17	19.40	2,846,276	+0.16(+0.85%)
Jan 29, 2010	19.45	19.56	19.20	19.23	3,324,855	-0.16(-0.80%)
Jan 28, 2010	19.76	19.77	19.29	19.39	4,771,234	-0.38(-1.94%)
Jan 27, 2010	19.60	19.78	19.48	19.77	3,007,309	+0.17(+0.88%)
Jan 26, 2010	19.61	19.79	19.55	19.60	2,663,178	-0.05(-0.25%)
Jan 25, 2010	19.71	19.91	19.55	19.65	4,162,510	+0.09(+0.46%)
Jan 22, 2010	19.78	19.98	19.55	19.56	4,655,644	-0.31(-1.56%)
Jan 21, 2010	19.80	20.36	19.67	19.87	6,081,908	+0.07(+0.37%)
Jan 20, 2010	19.76	19.96	19.53	19.80	2,656,316	-0.13(-0.66%)
Jan 19, 2010	19.49	19.94	19.48	19.93	2,227,605	+0.34(+1.75%)
Jan 15, 2010	19.87	19.58	19.58	19.58	2,526,060	-0.29(-1.48%)
Jan 14, 2010	19.79	19.92	19.66	19.88	1,434,516	+0.08(+0.41%)
Jan 13, 2010	19.21	19.87	19.21	19.80	4,247,240	+0.33(+1.68%)
Jan 12, 2010	19.43	19.48	19.31	19.47	2,497,480	-0.07(-0.33%)
Jan 11, 2010	19.75	19.80	19.38	19.53	3,687,416	-0.10(-0.50%)
Jan 08, 2010	19.59	19.84	19.48	19.63	3,013,592	-0.42(-2.08%)
Jan 07, 2010	20.15	20.15	19.93	20.05	4,146,601	-0.11(-0.57%)
Jan 06, 2010	20.35	20.35	20.03	20.16	3,039,579	-0.11(-0.56%)
Jan 05, 2010	19.58	20.31	19.53	20.28	5,964,480	+0.83(+4.28%)
Jan 04, 2010	19.29	19.56	19.13	19.44	5,664,237	+0.31(+1.62%)
Dec 31, 2009	19.32	19.13	19.13	19.13	1,180,339	-0.14(-0.72%)
Dec 30, 2009	19.28	19.40	19.17	19.27	2,228,564	-0.02(-0.09%)
Dec 29, 2009	19.39	19.54	19.29	19.29	984,820	-0.07(-0.38%)
Dec 28, 2009	19.53	19.56	19.34	19.36	1,919,382	-0.21(-1.08%)
Dec 24, 2009	19.42	19.59	19.39	19.57	577,606	+0.19(+0.97%)
Dec 23, 2009	19.22	19.42	19.20	19.39	1,421,977	+0.13(+0.68%)
Dec 22, 2009	19.06	19.31	19.04	19.26	1,716,905	+0.14(+0.73%)
Dec 21, 2009	19.17	19.35	18.98	19.12	2,819,153	-0.09(-0.47%)
Dec 18, 2009	19.16	19.63	19.03	19.21	3,417,297	+0.29(+1.55%)
Dec 17, 2009	19.12	19.17	18.91	18.91	2,206,319	-0.48(-2.48%)
Dec 16, 2009	19.45	19.51	19.08	19.40	3,608,528	+0.00(+0.00%)
Dec 15, 2009	19.40	19.49	19.31	19.40	3,918,575	-0.16(-0.83%)
Dec 14, 2009	19.36	19.56	19.35	19.56	2,813,334	+0.19(+0.97%)
Dec 11, 2009	19.36	19.40	19.24	19.37	2,571,044	+0.05(+0.25%)
Dec 10, 2009	19.14	19.38	19.08	19.32	3,122,425	+0.29(+1.50%)
Dec 09, 2009	18.80	19.10	18.67	19.04	3,759,571	+0.12(+0.65%)
Dec 08, 2009	19.08	19.12	18.82	18.91	4,271,208	-0.25(-1.32%)
Dec 07, 2009	19.03	19.37	18.86	19.17	5,731,993	+0.02(+0.09%)
Dec 04, 2009	19.08	19.26	18.80	19.15	3,067,684	+0.24(+1.25%)
Dec 03, 2009	19.05	19.18	18.78	18.91	2,715,674	-0.12(-0.64%)
Dec 02, 2009	18.96	19.26	18.94	19.04	2,764,116	-0.08(-0.43%)
Dec 01, 2009	18.55	19.17	18.52	19.12	3,946,331	+0.67(+3.63%)
Nov 30, 2009	18.33	18.49	18.24	18.45	3,110,528	+0.06(+0.31%)
Nov 27, 2009	18.39	18.54	18.28	18.39	1,817,183	-0.37(-1.96%)
Nov 25, 2009	18.77	18.94	18.69	18.76	5,649,990	+0.17(+0.92%)
Nov 24, 2009	18.81	18.81	18.52	18.59	2,611,441	-0.16(-0.87%)
Nov 23, 2009	18.82	18.83	18.57	18.75	3,357,608	+0.20(+1.06%)
Nov 20, 2009	18.68	18.77	18.48	18.55	3,574,496	-0.31(-1.64%)
Nov 19, 2009	19.00	19.18	18.70	18.86	4,388,997	-0.29(-1.53%)
Nov 18, 2009	19.09	19.51	18.77	19.16	5,658,819	+0.73(+3.94%)
Nov 17, 2009	18.49	18.62	18.24	18.43	3,487,295	-0.04(-0.22%)
Nov 16, 2009	18.43	18.59	18.37	18.47	4,677,238	+0.03(+0.18%)
Nov 13, 2009	18.34	18.51	18.33	18.44	2,482,405	-0.06(-0.31%)
Nov 12, 2009	18.69	18.77	18.46	18.50	2,865,168	-0.23(-1.22%)
Nov 11, 2009	18.80	18.83	18.53	18.73	2,589,920	+0.03(+0.17%)
Nov 10, 2009	18.63	18.73	18.49	18.69	3,121,882	-0.03(-0.17%)
Nov 09, 2009	18.37	18.73	18.28	18.73	3,245,196	+0.39(+2.14%)
Nov 06, 2009	18.39	18.50	18.07	18.33	3,648,441	+0.13(+0.72%)
Nov 05, 2009	18.06	18.41	17.92	18.20	3,404,142	+0.33(+1.83%)
Nov 04, 2009	18.06	18.17	17.84	17.88	3,401,417	-0.10(-0.54%)
Nov 03, 2009	17.96	18.03	17.74	17.97	3,766,734	+0.00(+0.00%)
Nov 02, 2009	17.77	18.04	17.65	17.97	4,111,511	+0.21(+1.19%)
Oct 30, 2009	18.06	18.20	17.76	17.76	4,869,193	-0.42(-2.33%)
Oct 29, 2009	17.95	18.28	17.74	18.19	4,331,793	+0.41(+2.30%)
Oct 28, 2009	18.33	18.33	17.75	17.78	5,346,588	-0.65(-3.54%)
Oct 27, 2009	18.47	18.58	18.34	18.43	4,111,374	-0.02(-0.13%)
Oct 26, 2009	18.61	18.73	18.32	18.46	4,414,507	-0.17(-0.92%)
Oct 23, 2009	18.68	18.74	18.52	18.63	4,339,698	-0.67(-3.47%)
Oct 22, 2009	18.71	19.55	18.27	19.30	14,287,140	-0.97(-4.79%)
Oct 21, 2009	19.90	20.51	19.86	20.27	6,229,404	+0.26(+1.31%)
Oct 20, 2009	19.95	20.02	19.93	20.01	2,534,140	-0.07(-0.37%)
Oct 19, 2009	19.97	20.26	19.95	20.08	3,032,261	+0.14(+0.70%)
Oct 16, 2009	19.90	20.39	19.71	19.94	3,808,384	-0.08(-0.41%)
Oct 15, 2009	19.82	20.05	19.77	20.02	2,569,173	+0.07(+0.37%)
Oct 14, 2009	19.79	19.96	19.77	19.95	2,627,561	+0.24(+1.24%)
Oct 13, 2009	19.76	19.89	19.58	19.71	3,228,381	-0.13(-0.66%)
Oct 12, 2009	19.95	19.97	19.70	19.84	2,451,659	-0.04(-0.21%)
Oct 09, 2009	19.76	19.93	19.64	19.88	2,880,451	+0.04(+0.21%)
Oct 08, 2009	19.88	19.98	19.69	19.84	3,450,549	+0.14(+0.70%)
Oct 07, 2009	19.78	19.98	19.53	19.70	4,640,629	-0.12(-0.62%)
Oct 06, 2009	19.60	19.99	19.53	19.82	5,548,230	+0.30(+1.55%)
Oct 05, 2009	19.65	19.89	19.50	19.52	6,842,308	-0.07(-0.33%)
Oct 02, 2009	20.04	20.20	19.56	19.58	6,991,707	-0.70(-3.46%)
Oct 01, 2009	20.73	20.95	20.28	20.28	35,652,772	-0.54(-2.59%)
Sep 30, 2009	20.55	20.86	20.35	20.82	4,419,630	+0.09(+0.43%)
Sep 29, 2009	20.93	21.00	20.70	20.73	2,861,970	-0.30(-1.44%)
Sep 28, 2009	20.82	21.13	20.77	21.04	2,396,037	+0.30(+1.46%)
Sep 25, 2009	20.65	21.17	20.59	20.73	5,674,155	+0.08(+0.40%)
Sep 24, 2009	20.59	20.66	20.40	20.65	2,942,120	+0.11(+0.56%)
Sep 23, 2009	20.17	20.71	20.11	20.54	5,902,180	+0.35(+1.74%)
Sep 22, 2009	20.38	20.40	20.15	20.19	1,896,877	-0.16(-0.80%)
Sep 21, 2009	20.26	20.45	20.07	20.35	2,303,781	+0.00(+0.00%)
Sep 18, 2009	20.51	20.59	20.19	20.35	2,553,838	-0.10(-0.48%)
Sep 17, 2009	20.46	20.59	20.40	20.45	1,973,104	+0.24(+1.21%)
Sep 16, 2009	20.27	20.51	20.14	20.20	2,083,344	-0.07(-0.36%)
Sep 15, 2009	20.32	20.34	20.11	20.28	2,216,575	-0.01(-0.04%)
Sep 14, 2009	20.17	20.38	19.97	20.28	2,534,295	+0.02(+0.12%)
Sep 11, 2009	19.87	20.42	19.82	20.26	4,193,792	+0.38(+1.93%)
Sep 10, 2009	19.98	20.04	19.82	19.88	3,202,773	-0.11(-0.53%)
Sep 09, 2009	19.59	20.02	19.54	19.98	2,988,124	+0.41(+2.08%)
Sep 08, 2009	19.80	19.80	19.43	19.57	2,179,370	-0.16(-0.83%)
Sep 04, 2009	19.75	19.92	19.40	19.74	4,915,770	-0.12(-0.62%)
Sep 03, 2009	19.57	19.88	19.28	19.86	7,766,037	+0.33(+1.71%)
Sep 02, 2009	19.57	19.67	19.44	19.53	2,141,436	-0.11(-0.58%)
Sep 01, 2009	19.93	20.27	19.62	19.64	1,960,530	-0.41(-2.04%)
Aug 31, 2009	20.02	20.20	19.88	20.05	1,684,186	-0.13(-0.65%)
Aug 28, 2009	20.45	20.45	20.11	20.18	1,693,113	-0.09(-0.44%)
Aug 27, 2009	20.41	20.45	19.97	20.27	2,657,229	-0.19(-0.92%)
Aug 26, 2009	20.37	20.48	20.31	20.46	2,786,383	+0.07(+0.32%)
Aug 25, 2009	20.47	20.67	20.33	20.39	2,963,418	-0.02(-0.12%)
Aug 24, 2009	20.36	20.55	20.28	20.42	3,119,270	+0.13(+0.64%)
Aug 21, 2009	20.14	20.30	19.93	20.28	3,489,196	+0.34(+1.72%)
Aug 20, 2009	20.22	20.31	19.80	19.94	3,705,277	-0.28(-1.37%)
Aug 19, 2009	19.68	20.42	19.68	20.22	5,138,021	+0.31(+1.56%)
Aug 18, 2009	19.88	19.97	19.70	19.91	2,794,927	+0.37(+1.88%)
Aug 17, 2009	19.65	19.97	19.48	19.54	4,779,256	-0.24(-1.24%)
Aug 14, 2009	19.97	20.02	19.63	19.79	3,527,671	-0.11(-0.57%)
Aug 13, 2009	19.97	20.12	19.48	19.90	8,193,652	-0.06(-0.29%)
Aug 12, 2009	19.58	20.15	19.51	19.96	2,641,671	+0.33(+1.66%)
Aug 11, 2009	19.66	19.83	19.53	19.63	2,156,579	-0.11(-0.54%)
Aug 10, 2009	19.84	19.94	19.66	19.74	1,958,714	-0.22(-1.10%)
Aug 07, 2009	20.09	20.11	19.77	19.96	2,152,870	+0.11(+0.58%)
Aug 06, 2009	19.95	20.11	19.76	19.84	3,326,136	-0.07(-0.37%)
Aug 05, 2009	19.88	20.01	19.70	19.92	3,542,395	+0.04(+0.21%)
Aug 04, 2009	18.90	19.88	18.90	19.88	4,577,224	+0.66(+3.44%)
Aug 03, 2009	19.26	19.26	19.07	19.22	5,513,949	+0.10(+0.51%)
Jul 31, 2009	19.16	19.34	19.01	19.12	2,297,988	-0.08(-0.43%)
Jul 30, 2009	19.17	19.39	19.00	19.20	3,354,135	+0.16(+0.86%)
Jul 29, 2009	18.35	19.36	17.88	19.04	9,403,654	+1.57(+8.97%)
Jul 28, 2009	17.50	17.66	17.42	17.47	2,456,290	-0.12(-0.70%)
Jul 27, 2009	17.45	17.59	17.32	17.59	2,259,871	+0.11(+0.65%)
Jul 24, 2009	17.12	17.48	17.12	17.48	296	+0.17(+0.99%)
Jul 23, 2009	16.68	17.40	16.60	17.31	6,255,927	+0.66(+3.97%)
Jul 22, 2009	16.86	16.92	16.62	16.64	2,397,879	-0.24(-1.45%)
Jul 21, 2009	17.19	17.19	16.85	16.89	3,084,496	-0.25(-1.48%)
Jul 20, 2009	16.91	17.21	16.88	17.14	3,716,342	+0.31(+1.84%)
Jul 17, 2009	16.77	16.91	16.68	16.83	2,470,220	+0.05(+0.29%)
Jul 16, 2009	16.30	16.83	16.24	16.78	2,661,104	+0.42(+2.54%)
Jul 15, 2009	16.29	16.46	16.06	16.37	4,207,670	+0.17(+1.06%)
Jul 14, 2009	16.30	16.30	16.09	16.20	2,245,344	-0.05(-0.30%)
Jul 13, 2009	15.93	16.24	15.92	16.24	2,731,405	+0.34(+2.16%)
Jul 10, 2009	15.93	17.14	15.81	15.90	2,558,509	+0.03(+0.21%)
Jul 09, 2009	15.97	15.97	15.77	15.87	1,836,947	+0.01(+0.05%)
Jul 08, 2009	15.98	15.99	15.79	15.86	4,153,857	-0.09(-0.56%)
Jul 07, 2009	16.50	16.50	15.94	15.95	2,393,011	-0.50(-3.03%)
Jul 06, 2009	16.28	16.47	16.22	16.45	3,495,896	+0.11(+0.70%)
Jul 02, 2009	16.46	16.51	16.31	16.33	2,522,120	-0.28(-1.67%)
Jul 01, 2009	16.37	16.75	16.23	16.61	3,632,610	+0.32(+1.95%)
Jun 30, 2009	16.36	16.56	16.26	16.29	3,155,882	-0.05(-0.30%)
Jun 29, 2009	16.32	16.40	16.14	16.34	1,930,542	+0.05(+0.30%)
Jun 26, 2009	16.30	16.37	16.22	16.29	2,408,898	-0.06(-0.35%)
Jun 25, 2009	16.15	16.35	16.09	16.35	3,007,482	+0.31(+1.93%)
Jun 24, 2009	15.96	16.11	15.84	16.04	2,905,299	+0.20(+1.24%)
Jun 23, 2009	15.93	16.11	15.64	15.84	3,813,027	-0.13(-0.82%)
Jun 22, 2009	16.12	16.16	15.81	15.97	4,702,528	-0.16(-0.96%)
Jun 19, 2009	16.42	16.45	16.11	16.13	3,411,728	-0.11(-0.65%)
Jun 18, 2009	16.30	16.30	16.03	16.24	2,199,865	+0.01(+0.05%)
Jun 17, 2009	16.19	16.37	16.15	16.23	1,826,188	+0.07(+0.45%)
Jun 16, 2009	16.46	16.53	16.15	16.15	1,864,222	-0.26(-1.57%)
Jun 15, 2009	16.24	16.51	16.24	16.41	2,705,315	+0.00(+0.02%)
Jun 12, 2009	16.43	16.44	16.17	16.41	1,392,333	-0.16(-0.99%)
Jun 11, 2009	16.70	16.89	16.53	16.57	2,677,052	-0.16(-0.93%)
Jun 10, 2009	16.64	16.74	16.51	16.73	3,394,569	+0.19(+1.13%)
Jun 09, 2009	16.60	16.61	16.43	16.54	2,352,432	+0.10(+0.60%)
Jun 08, 2009	16.26	16.54	16.26	16.44	2,755,377	-0.05(-0.30%)
Jun 05, 2009	16.54	16.67	16.45	16.49	2,725,245	-0.04(-0.25%)
Jun 04, 2009	16.48	16.67	16.23	16.53	2,749,444	+0.02(+0.15%)
Jun 03, 2009	16.36	16.59	16.30	16.51	3,117,150	+0.11(+0.66%)
Jun 02, 2009	16.28	16.54	16.25	16.40	2,433,643	+0.06(+0.39%)
Jun 01, 2009	15.94	16.38	15.86	16.33	4,168,954	+0.61(+3.89%)
May 29, 2009	15.58	15.74	15.36	15.72	3,334,635	+0.11(+0.68%)
May 28, 2009	15.71	15.83	15.34	15.62	3,485,551	+0.03(+0.21%)
May 27, 2009	15.71	16.00	15.58	15.58	2,738,833	-0.17(-1.09%)
May 26, 2009	15.09	15.79	15.09	15.75	3,142,012	+0.56(+3.71%)
May 22, 2009	15.25	15.38	15.14	15.19	1,665,963	+0.05(+0.32%)
May 21, 2009	15.09	15.25	14.99	15.14	3,244,531	-0.15(-0.96%)
May 20, 2009	15.45	15.60	15.27	15.29	2,192,599	-0.07(-0.43%)
May 19, 2009	15.29	15.49	15.16	15.35	2,677,396	+0.04(+0.27%)
May 18, 2009	15.08	15.35	14.90	15.31	3,634,028	+0.35(+2.35%)
May 15, 2009	14.87	15.09	14.74	14.96	2,579,570	+0.07(+0.49%)
May 14, 2009	14.75	14.94	14.65	14.89	2,811,967	+0.18(+1.22%)
May 13, 2009	14.79	14.98	14.65	14.71	2,708,179	-0.31(-2.07%)
May 12, 2009	15.37	15.37	14.64	15.02	5,279,548	-0.23(-1.50%)
May 11, 2009	15.10	15.34	15.02	15.25	3,662,470	-0.15(-0.95%)
May 08, 2009	15.36	15.76	15.15	15.40	6,253,167	+0.29(+1.95%)
May 07, 2009	15.26	15.29	15.02	15.10	5,394,793	+0.08(+0.54%)
May 06, 2009	15.20	15.26	14.88	15.02	6,133,224	-0.04(-0.27%)
May 05, 2009	14.75	15.09	14.55	15.06	8,815,004	+0.41(+2.79%)
May 04, 2009	14.69	14.72	14.30	14.65	5,426,905	+0.16(+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.