Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.75	41.80	41.21	41.25	2,718,364	-0.49(-1.17%)
Apr 27, 2007	42.17	42.17	41.22	41.74	1,658,190	+0.28(+0.67%)
Apr 26, 2007	40.46	42.37	40.31	41.46	3,901,414	+1.81(+4.57%)
Apr 25, 2007	39.78	39.91	39.03	39.65	1,575,786	+0.03(+0.08%)
Apr 24, 2007	39.94	39.98	39.40	39.61	874,810	-0.33(-0.84%)
Apr 23, 2007	39.79	40.28	39.74	39.95	759,043	+0.07(+0.18%)
Apr 20, 2007	40.16	40.28	39.68	39.88	1,134,399	+0.12(+0.31%)
Apr 19, 2007	40.62	40.62	39.63	39.75	727,436	-0.16(-0.41%)
Apr 18, 2007	39.52	39.94	39.44	39.92	730,009	+0.32(+0.80%)
Apr 17, 2007	39.15	39.76	39.07	39.60	646,023	+0.38(+0.98%)
Apr 16, 2007	39.07	39.35	39.04	39.21	686,480	+0.19(+0.48%)
Apr 13, 2007	38.79	39.12	38.77	39.03	1,013,486	+0.13(+0.34%)
Apr 12, 2007	38.83	38.99	38.41	38.90	1,509,633	-0.16(-0.40%)
Apr 11, 2007	39.10	39.48	38.99	39.05	2,030,158	-0.13(-0.33%)
Apr 10, 2007	38.79	39.18	38.75	39.18	626,624	+0.24(+0.61%)
Apr 09, 2007	39.08	39.16	38.67	38.95	701,220	-0.14(-0.36%)
Apr 05, 2007	38.86	39.13	38.80	39.08	878,853	+0.19(+0.48%)
Apr 04, 2007	38.74	38.96	38.69	38.90	1,003,931	+0.16(+0.40%)
Apr 03, 2007	38.69	39.14	38.57	38.74	1,262,417	+0.09(+0.23%)
Apr 02, 2007	37.96	38.83	37.26	38.65	2,278,477	+1.54(+4.16%)
Mar 30, 2007	37.06	37.22	36.61	37.11	1,265,725	-0.03(-0.09%)
Mar 29, 2007	36.57	37.45	36.57	37.14	1,083,804	-0.11(-0.29%)
Mar 28, 2007	37.39	38.04	36.84	37.25	1,967,790	-0.15(-0.39%)
Mar 27, 2007	36.19	38.04	36.19	37.39	3,381,882	+1.03(+2.83%)
Mar 26, 2007	35.90	36.37	35.52	36.37	1,125,089	+0.54(+1.50%)
Mar 23, 2007	35.88	36.12	35.79	35.83	768,776	-0.12(-0.34%)
Mar 22, 2007	36.08	36.24	35.79	35.95	1,535,849	-0.11(-0.32%)
Mar 21, 2007	35.88	36.16	35.74	36.06	1,437,232	+0.31(+0.87%)
Mar 20, 2007	35.79	35.97	35.70	35.75	1,019,857	-0.01(-0.02%)
Mar 19, 2007	35.78	36.01	35.60	35.76	1,923,701	+0.19(+0.53%)
Mar 16, 2007	35.92	36.06	35.55	35.57	1,482,314	-0.41(-1.13%)
Mar 15, 2007	35.93	36.23	35.89	35.98	1,218,193	-0.04(-0.11%)
Mar 14, 2007	36.38	36.38	35.35	36.02	2,066,665	-0.16(-0.43%)
Mar 13, 2007	37.17	36.97	36.15	36.18	1,990,099	-1.00(-2.68%)
Mar 12, 2007	36.81	37.30	36.68	37.17	595,988	+0.20(+0.53%)
Mar 09, 2007	37.35	37.45	36.69	36.98	917,565	-0.20(-0.55%)
Mar 08, 2007	37.49	37.55	37.07	37.18	910,214	+0.04(+0.11%)
Mar 07, 2007	37.47	37.47	36.94	37.14	1,298,066	-0.36(-0.96%)
Mar 06, 2007	36.49	37.52	36.43	37.50	1,803,401	+1.17(+3.21%)
Mar 05, 2007	36.37	37.00	36.15	36.33	1,253,842	-0.69(-1.87%)
Mar 02, 2007	37.59	37.74	36.95	37.03	1,410,771	-0.76(-2.01%)
Mar 01, 2007	37.14	38.06	36.54	37.79	2,239,525	+0.30(+0.81%)
Feb 28, 2007	36.97	37.54	36.93	37.48	2,413,600	+0.51(+1.39%)
Feb 27, 2007	38.00	38.05	36.80	36.97	1,387,985	-1.22(-3.21%)
Feb 26, 2007	38.60	38.63	37.98	38.19	619,561	-0.20(-0.53%)
Feb 23, 2007	38.35	38.51	38.22	38.40	579,205	+0.03(+0.08%)
Feb 22, 2007	38.49	38.61	38.08	38.37	807,677	+0.02(+0.06%)
Feb 21, 2007	38.81	38.68	38.26	38.34	1,251,637	-0.50(-1.28%)
Feb 20, 2007	38.86	38.98	38.59	38.84	1,343,026	+0.02(+0.06%)
Feb 16, 2007	38.37	38.88	38.28	38.81	2,283,499	+0.45(+1.17%)
Feb 15, 2007	38.15	38.57	37.92	38.37	1,399,868	+0.20(+0.53%)
Feb 14, 2007	37.06	38.37	37.02	38.16	3,089,639	+1.25(+3.38%)
Feb 13, 2007	36.98	37.06	36.72	36.91	1,007,502	+0.07(+0.18%)
Feb 12, 2007	37.14	37.29	36.67	36.85	1,863,392	-0.21(-0.57%)
Feb 09, 2007	36.75	37.35	36.72	37.06	2,034,813	+0.31(+0.84%)
Feb 08, 2007	36.77	36.97	36.57	36.75	1,530,336	-0.15(-0.40%)
Feb 07, 2007	35.75	37.39	35.18	36.90	2,913,912	+1.61(+4.56%)
Feb 06, 2007	35.30	35.34	34.87	35.29	786,116	+0.07(+0.19%)
Feb 05, 2007	35.02	35.23	34.88	35.22	1,299,659	+0.10(+0.28%)
Feb 02, 2007	34.74	35.22	34.63	35.12	1,218,805	+0.40(+1.15%)
Feb 01, 2007	34.72	34.85	34.63	34.73	825,931	+0.02(+0.05%)
Jan 31, 2007	34.37	34.77	34.24	34.71	828,748	+0.29(+0.85%)
Jan 30, 2007	34.23	34.58	34.02	34.41	2,056,987	+0.38(+1.10%)
Jan 29, 2007	34.28	34.28	33.94	34.04	1,447,033	-0.24(-0.71%)
Jan 26, 2007	34.28	34.37	34.13	34.28	1,081,599	+0.00(+0.00%)
Jan 25, 2007	34.65	34.75	34.19	34.28	1,600,287	-0.47(-1.34%)
Jan 24, 2007	34.00	34.76	33.97	34.75	1,400,236	+0.83(+2.45%)
Jan 23, 2007	33.86	33.92	33.74	33.92	989,843	+0.03(+0.10%)
Jan 22, 2007	33.88	33.96	33.69	33.88	797,999	-0.07(-0.22%)
Jan 19, 2007	33.90	33.99	33.79	33.96	697,668	+0.07(+0.22%)
Jan 18, 2007	34.06	34.08	33.74	33.88	787,219	-0.03(-0.10%)
Jan 17, 2007	33.71	33.92	33.62	33.92	1,266,092	+0.20(+0.58%)
Jan 16, 2007	33.61	33.76	33.52	33.72	969,874	+0.02(+0.05%)
Jan 12, 2007	33.77	33.87	33.57	33.70	687,132	-0.11(-0.31%)
Jan 11, 2007	33.74	33.86	33.63	33.81	1,053,913	+0.08(+0.24%)
Jan 10, 2007	33.35	33.75	33.12	33.73	921,730	+0.28(+0.83%)
Jan 09, 2007	33.24	33.49	33.13	33.45	876,158	+0.24(+0.74%)
Jan 08, 2007	32.88	33.27	32.76	33.21	922,465	+0.28(+0.84%)
Jan 05, 2007	33.02	33.10	32.64	32.93	1,231,178	-0.11(-0.35%)
Jan 04, 2007	33.06	33.14	32.86	33.04	1,173,723	-0.11(-0.32%)
Jan 03, 2007	32.74	33.33	32.74	33.15	1,687,388	+0.42(+1.30%)
Dec 29, 2006	32.68	32.74	32.62	32.73	693,502	+0.05(+0.15%)
Dec 28, 2006	32.80	32.80	32.60	32.68	1,086,867	-0.16(-0.47%)
Dec 27, 2006	33.08	33.21	32.78	32.83	694,972	-0.08(-0.25%)
Dec 26, 2006	32.81	32.91	32.60	32.91	593,170	+0.06(+0.17%)
Dec 22, 2006	33.14	33.20	32.68	32.86	580,062	-0.37(-1.11%)
Dec 21, 2006	33.00	33.23	32.90	33.22	1,012,261	+0.20(+0.59%)
Dec 20, 2006	33.02	33.18	32.93	33.03	297,565	-0.06(-0.17%)
Dec 19, 2006	32.73	33.21	32.67	33.08	1,094,585	+0.21(+0.65%)
Dec 18, 2006	33.27	33.38	32.75	32.87	694,605	-0.47(-1.42%)
Dec 15, 2006	33.41	33.52	33.19	33.35	1,406,974	-0.05(-0.15%)
Dec 14, 2006	33.37	33.84	33.34	33.39	726,579	-0.11(-0.32%)
Dec 13, 2006	33.39	33.67	33.32	33.50	1,382,350	+0.09(+0.27%)
Dec 12, 2006	34.05	34.18	33.30	33.41	1,653,577	+0.29(+0.89%)
Dec 11, 2006	32.97	33.25	32.90	33.12	1,106,958	+0.18(+0.55%)
Dec 08, 2006	32.59	32.96	32.58	32.94	2,025,871	+0.34(+1.05%)
Dec 07, 2006	32.65	32.75	32.49	32.59	1,068,736	+0.02(+0.05%)
Dec 06, 2006	32.31	32.59	32.16	32.58	1,409,056	+0.29(+0.88%)
Dec 05, 2006	32.45	32.52	32.24	32.29	1,045,215	-0.19(-0.58%)
Dec 04, 2006	32.41	32.60	32.32	32.48	1,375,367	+0.04(+0.13%)
Dec 01, 2006	32.29	32.60	32.12	32.44	1,688,613	-0.13(-0.40%)
Nov 30, 2006	32.65	33.02	32.57	32.57	1,761,014	-0.08(-0.25%)
Nov 29, 2006	32.49	32.86	32.10	32.65	2,643,420	+0.07(+0.20%)
Nov 28, 2006	32.65	32.65	32.32	32.59	1,519,311	-0.07(-0.20%)
Nov 27, 2006	33.55	33.61	32.20	32.65	2,877,405	-1.00(-2.96%)
Nov 24, 2006	33.55	33.84	33.44	33.65	524,445	-0.09(-0.27%)
Nov 22, 2006	33.50	33.80	33.27	33.74	1,800,093	+0.24(+0.71%)
Nov 21, 2006	33.52	33.84	33.42	33.50	1,519,433	-0.02(-0.05%)
Nov 20, 2006	34.09	34.09	33.33	33.52	1,818,224	-0.67(-1.96%)
Nov 17, 2006	33.94	34.19	33.79	34.19	1,528,744	+0.11(+0.34%)
Nov 16, 2006	34.22	34.27	33.85	34.07	1,461,733	-0.01(-0.02%)
Nov 15, 2006	34.15	34.20	33.95	34.08	1,590,242	-0.02(-0.07%)
Nov 14, 2006	34.00	34.10	33.75	34.10	1,645,124	+0.11(+0.31%)
Nov 13, 2006	33.59	34.08	33.50	34.00	2,209,506	+0.27(+0.80%)
Nov 10, 2006	32.65	34.10	33.21	33.73	4,298,835	-0.02(-0.07%)
Nov 09, 2006	34.63	34.79	33.66	33.75	14,229,119	-0.91(-2.61%)
Nov 08, 2006	33.91	34.66	33.88	34.66	1,757,706	+0.69(+2.02%)
Nov 07, 2006	33.94	34.14	33.92	33.97	1,178,991	+0.03(+0.10%)
Nov 06, 2006	33.90	34.09	33.85	33.94	1,376,837	-0.01(-0.02%)
Nov 03, 2006	34.45	34.49	33.75	33.95	1,741,046	+0.28(+0.82%)
Nov 02, 2006	33.84	33.84	33.45	33.67	696,810	-0.16(-0.46%)
Nov 01, 2006	34.13	34.23	33.82	33.83	442,489	-0.11(-0.31%)
Oct 31, 2006	34.20	34.31	33.88	33.93	494,799	-0.22(-0.65%)
Oct 30, 2006	33.35	34.19	33.30	34.15	1,000,256	+0.82(+2.47%)
Oct 27, 2006	33.86	33.94	33.31	33.33	1,667,052	-0.47(-1.40%)
Oct 26, 2006	33.39	34.00	32.90	33.80	2,715,208	+1.40(+4.33%)
Oct 25, 2006	32.17	32.45	32.06	32.40	1,223,461	+0.26(+0.81%)
Oct 24, 2006	32.53	32.53	32.07	32.14	839,896	-0.42(-1.30%)
Oct 23, 2006	32.16	32.57	32.08	32.56	519,912	+0.40(+1.24%)
Oct 20, 2006	32.04	32.24	31.89	32.16	402,552	+0.12(+0.38%)
Oct 19, 2006	31.97	32.19	31.90	32.04	432,443	+0.04(+0.13%)
Oct 18, 2006	32.04	32.15	31.83	32.00	619,264	-0.02(-0.08%)
Oct 17, 2006	32.04	32.10	31.73	32.02	585,453	-0.10(-0.30%)
Oct 16, 2006	32.02	32.16	31.90	32.12	844,061	+0.11(+0.36%)
Oct 13, 2006	32.04	32.28	31.99	32.01	928,345	-0.06(-0.18%)
Oct 12, 2006	31.82	32.45	31.76	32.06	1,855,466	+0.77(+2.45%)
Oct 11, 2006	31.26	31.39	30.96	31.30	613,751	-0.17(-0.54%)
Oct 10, 2006	31.79	32.08	31.39	31.47	1,453,403	-0.37(-1.15%)
Oct 09, 2006	31.05	31.86	30.64	31.84	1,822,879	+0.93(+3.01%)
Oct 06, 2006	31.25	31.42	30.86	30.90	596,968	-0.39(-1.25%)
Oct 05, 2006	30.94	31.33	30.94	31.30	507,662	+0.24(+0.76%)
Oct 04, 2006	29.93	31.06	29.82	31.06	1,412,119	+1.02(+3.40%)
Oct 03, 2006	29.88	30.19	29.81	30.04	510,357	+0.11(+0.38%)
Oct 02, 2006	30.24	30.29	29.88	29.93	330,764	-0.28(-0.92%)
Sep 29, 2006	30.61	30.64	30.08	30.20	579,572	-0.33(-1.10%)
Sep 28, 2006	30.68	30.77	30.35	30.54	552,621	-0.14(-0.45%)
Sep 27, 2006	30.49	30.83	30.45	30.68	519,177	+0.14(+0.45%)
Sep 26, 2006	30.06	30.55	30.00	30.54	547,108	+0.47(+1.57%)
Sep 25, 2006	29.94	30.32	29.89	30.06	717,513	+0.11(+0.35%)
Sep 22, 2006	30.20	30.33	29.77	29.96	378,174	-0.29(-0.94%)
Sep 21, 2006	30.37	30.46	30.17	30.24	664,101	-0.07(-0.24%)
Sep 20, 2006	30.04	30.39	29.81	30.32	961,299	+0.47(+1.56%)
Sep 19, 2006	29.96	30.02	29.70	29.85	762,473	+0.08(+0.27%)
Sep 18, 2006	30.03	30.15	29.67	29.77	898,576	-0.11(-0.36%)
Sep 15, 2006	30.06	30.43	29.55	29.88	2,895,536	-0.14(-0.46%)
Sep 14, 2006	30.32	30.37	29.85	30.02	724,006	-0.30(-1.00%)
Sep 13, 2006	29.99	30.37	29.95	30.32	655,403	+0.37(+1.23%)
Sep 12, 2006	30.08	30.08	29.79	29.95	685,785	-0.11(-0.35%)
Sep 11, 2006	30.57	30.68	29.79	30.06	988,740	-0.56(-1.81%)
Sep 08, 2006	29.97	30.71	29.97	30.61	630,412	+0.64(+2.12%)
Sep 07, 2006	30.24	30.28	29.88	29.97	582,635	-0.29(-0.97%)
Sep 06, 2006	30.19	30.33	30.07	30.27	641,683	+0.04(+0.14%)
Sep 05, 2006	30.37	30.37	29.90	30.23	515,870	-0.09(-0.30%)
Sep 01, 2006	30.07	30.32	29.90	30.32	442,244	+0.41(+1.36%)
Aug 31, 2006	29.28	30.04	29.28	29.91	455,474	+0.58(+1.98%)
Aug 30, 2006	29.41	29.75	29.33	29.33	485,978	-0.03(-0.11%)
Aug 29, 2006	29.44	29.55	29.13	29.36	259,343	+0.00(+0.00%)
Aug 28, 2006	28.91	29.37	28.84	29.36	464,540	+0.51(+1.75%)
Aug 25, 2006	28.90	28.99	28.82	28.86	218,304	-0.10(-0.34%)
Aug 24, 2006	29.14	29.18	28.77	28.95	228,594	-0.28(-0.95%)
Aug 23, 2006	29.33	29.49	28.93	29.23	772,641	-0.10(-0.33%)
Aug 22, 2006	29.48	29.63	29.21	29.33	461,967	-0.14(-0.47%)
Aug 21, 2006	29.88	29.97	29.39	29.47	203,848	-0.52(-1.74%)
Aug 18, 2006	29.84	29.99	29.79	29.99	374,988	+0.07(+0.25%)
Aug 17, 2006	29.52	29.98	29.25	29.92	897,106	+0.40(+1.36%)
Aug 16, 2006	29.39	29.56	29.16	29.52	315,083	+0.29(+0.98%)
Aug 15, 2006	29.13	29.39	29.07	29.23	217,937	+0.29(+1.02%)
Aug 14, 2006	28.90	29.33	28.85	28.94	177,142	+0.10(+0.34%)
Aug 11, 2006	29.06	29.11	28.73	28.84	223,327	-0.24(-0.84%)
Aug 10, 2006	28.68	29.13	28.59	29.08	300,628	+0.33(+1.16%)
Aug 09, 2006	29.04	29.13	28.73	28.75	311,163	-0.09(-0.31%)
Aug 08, 2006	28.99	29.14	28.69	28.84	289,847	-0.13(-0.45%)
Aug 07, 2006	29.16	29.17	28.87	28.97	396,427	-0.29(-0.98%)
Aug 04, 2006	29.88	30.06	29.06	29.26	659,813	-0.38(-1.29%)
Aug 03, 2006	29.48	29.70	29.22	29.64	308,223	+0.11(+0.39%)
Aug 02, 2006	28.77	29.97	28.73	29.53	595,743	+0.79(+2.76%)
Aug 01, 2006	29.03	29.14	28.56	28.73	462,457	-0.44(-1.51%)
Jul 31, 2006	29.53	29.53	29.08	29.17	443,714	-0.36(-1.22%)
Jul 28, 2006	29.79	29.79	29.33	29.53	626,002	+0.38(+1.32%)
Jul 27, 2006	29.81	30.16	28.98	29.15	577,367	-0.66(-2.22%)
Jul 26, 2006	28.53	30.29	28.53	29.81	1,206,310	+1.28(+4.49%)
Jul 25, 2006	28.48	28.68	28.18	28.53	890,123	-0.02(-0.09%)
Jul 24, 2006	28.20	28.61	28.10	28.55	795,182	+0.35(+1.24%)
Jul 21, 2006	28.48	28.68	27.97	28.20	678,312	-0.37(-1.29%)
Jul 20, 2006	28.90	29.14	28.50	28.57	530,325	-0.29(-1.02%)
Jul 19, 2006	28.24	28.86	28.17	28.86	653,198	+0.62(+2.20%)
Jul 18, 2006	28.06	28.28	27.92	28.24	835,119	+0.20(+0.73%)
Jul 17, 2006	27.51	28.16	27.51	28.04	770,313	+0.50(+1.81%)
Jul 14, 2006	27.79	27.79	27.35	27.54	312,388	-0.21(-0.76%)
Jul 13, 2006	28.16	28.20	27.57	27.75	648,420	-0.45(-1.59%)
Jul 12, 2006	28.57	28.96	27.98	28.20	877,015	-0.47(-1.62%)
Jul 11, 2006	28.37	28.73	28.21	28.67	530,938	+0.35(+1.24%)
Jul 10, 2006	28.77	28.94	28.20	28.32	1,103,650	-0.46(-1.59%)
Jul 07, 2006	28.80	29.04	28.66	28.77	642,418	-0.07(-0.25%)
Jul 06, 2006	28.78	28.97	28.55	28.85	671,574	+0.16(+0.57%)
Jul 05, 2006	29.22	29.30	28.51	28.68	1,241,591	-0.53(-1.82%)
Jul 03, 2006	28.87	29.31	28.80	29.21	973,917	+0.32(+1.10%)
Jun 30, 2006	29.54	29.55	28.86	28.90	4,717,803	-0.65(-2.21%)
Jun 29, 2006	28.80	29.59	28.61	29.55	1,253,474	+0.83(+2.90%)
Jun 28, 2006	28.91	29.21	28.59	28.72	627,472	-0.24(-0.82%)
Jun 27, 2006	29.46	29.50	28.90	28.95	848,349	-0.53(-1.80%)
Jun 26, 2006	29.32	29.79	29.25	29.48	1,052,566	+0.14(+0.47%)
Jun 23, 2006	28.91	29.44	28.69	29.35	681,619	+0.33(+1.15%)
Jun 22, 2006	29.35	29.82	28.77	29.01	582,880	-0.34(-1.17%)
Jun 21, 2006	29.04	29.47	28.98	29.35	469,440	+0.27(+0.93%)
Jun 20, 2006	29.71	29.75	29.03	29.08	716,778	-0.67(-2.25%)
Jun 19, 2006	30.44	30.48	29.55	29.75	1,052,566	-0.73(-2.41%)
Jun 16, 2006	30.33	30.83	30.04	30.49	841,244	+0.63(+2.11%)
Jun 15, 2006	28.98	29.97	28.92	29.86	596,968	+1.10(+3.83%)
Jun 14, 2006	28.69	28.99	28.42	28.76	665,204	+0.07(+0.23%)
Jun 13, 2006	28.93	29.12	28.42	28.69	696,565	-0.28(-0.96%)
Jun 12, 2006	29.75	29.79	28.90	28.97	505,824	-0.82(-2.77%)
Jun 09, 2006	29.88	29.99	29.53	29.79	521,627	-0.09(-0.30%)
Jun 08, 2006	29.70	29.88	29.17	29.88	773,376	+0.02(+0.05%)
Jun 07, 2006	30.13	30.28	29.86	29.87	694,237	-0.22(-0.73%)
Jun 06, 2006	30.29	30.34	29.62	30.09	552,131	-0.12(-0.41%)
Jun 05, 2006	30.73	30.80	30.12	30.21	341,422	-0.56(-1.83%)
Jun 02, 2006	30.77	30.88	30.35	30.77	627,594	+0.38(+1.24%)
Jun 01, 2006	29.99	30.57	29.97	30.40	606,034	+0.41(+1.36%)
May 31, 2006	29.63	30.16	29.57	29.99	588,148	+0.50(+1.69%)
May 30, 2006	30.41	30.50	29.39	29.49	856,557	-1.09(-3.55%)
May 26, 2006	30.21	30.64	30.18	30.58	609,709	+0.38(+1.27%)
May 25, 2006	30.09	30.28	29.86	30.19	904,947	+0.18(+0.60%)
May 24, 2006	29.86	30.16	29.48	30.02	613,751	+0.10(+0.33%)
May 23, 2006	29.88	29.95	29.47	29.92	1,349,519	+0.15(+0.49%)
May 22, 2006	30.22	30.29	29.58	29.77	1,351,969	-0.55(-1.80%)
May 19, 2006	30.43	30.58	29.98	30.32	737,727	+0.04(+0.13%)
May 18, 2006	30.53	30.77	30.19	30.28	1,419,714	-0.21(-0.70%)
May 17, 2006	30.65	30.74	30.37	30.49	1,262,417	-0.24(-0.80%)
May 16, 2006	30.37	30.80	30.33	30.73	1,663,990	+0.28(+0.91%)
May 15, 2006	30.33	30.68	30.06	30.46	1,354,541	+0.11(+0.38%)
May 12, 2006	30.43	30.56	30.28	30.34	517,830	-0.11(-0.35%)
May 11, 2006	30.59	30.61	30.33	30.45	1,025,859	-0.14(-0.45%)
May 10, 2006	30.51	30.80	29.99	30.59	1,499,588	-0.01(-0.03%)
May 09, 2006	31.24	31.31	30.47	30.59	923,200	-0.72(-2.29%)
May 08, 2006	31.35	31.53	31.17	31.31	555,929	-0.36(-1.13%)
May 05, 2006	31.48	31.81	31.40	31.67	856,434	+0.24(+0.78%)
May 04, 2006	31.51	31.63	31.39	31.43	605,543	-0.08(-0.26%)
May 03, 2006	31.23	31.63	31.22	31.51	680,517	+0.28(+0.89%)
May 02, 2006	30.98	31.23	30.86	31.23	708,816	+0.25(+0.82%)

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.