Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	31.11	31.14	30.57	30.69	570,323	-0.34(-1.10%)
Sep 28, 2006	31.17	31.27	30.84	31.03	543,802	-0.14(-0.45%)
Sep 27, 2006	30.98	31.33	30.94	31.17	510,892	+0.14(+0.45%)
Sep 26, 2006	30.55	31.05	30.49	31.03	538,377	+0.48(+1.58%)
Sep 25, 2006	30.43	30.81	30.38	30.55	706,063	+0.11(+0.35%)
Sep 22, 2006	30.69	30.82	30.25	30.44	372,139	-0.29(-0.94%)
Sep 21, 2006	30.86	30.96	30.66	30.73	653,503	-0.07(-0.24%)
Sep 20, 2006	30.53	30.88	30.29	30.81	945,958	+0.47(+1.56%)
Sep 19, 2006	30.44	30.51	30.18	30.34	750,305	+0.08(+0.27%)
Sep 18, 2006	30.52	30.63	30.15	30.25	884,237	-0.11(-0.36%)
Sep 15, 2006	30.54	30.92	30.03	30.36	2,849,328	-0.14(-0.46%)
Sep 14, 2006	30.81	30.86	30.34	30.50	712,452	-0.31(-1.00%)
Sep 13, 2006	30.48	30.87	30.44	30.81	644,944	+0.37(+1.23%)
Sep 12, 2006	30.57	30.57	30.28	30.44	674,841	-0.11(-0.35%)
Sep 11, 2006	31.07	31.17	30.28	30.54	972,962	-0.56(-1.81%)
Sep 08, 2006	30.45	31.21	30.45	31.11	620,352	+0.65(+2.12%)
Sep 07, 2006	30.73	30.78	30.36	30.46	573,337	-0.30(-0.97%)
Sep 06, 2006	30.68	30.82	30.56	30.76	631,442	+0.04(+0.14%)
Sep 05, 2006	30.87	30.87	30.39	30.72	507,637	-0.09(-0.30%)
Sep 01, 2006	30.56	30.81	30.39	30.81	435,186	+0.41(+1.36%)
Aug 31, 2006	29.76	30.53	29.76	30.39	448,206	+0.59(+1.98%)
Aug 30, 2006	29.89	30.24	29.80	29.80	478,223	-0.03(-0.11%)
Aug 29, 2006	29.92	30.03	29.60	29.84	255,205	+0.00(+0.00%)
Aug 28, 2006	29.38	29.85	29.31	29.84	457,127	+0.51(+1.75%)
Aug 25, 2006	29.37	29.46	29.28	29.32	214,820	-0.10(-0.34%)
Aug 24, 2006	29.61	29.66	29.23	29.42	224,947	-0.28(-0.95%)
Aug 23, 2006	29.80	29.97	29.40	29.71	760,311	-0.10(-0.33%)
Aug 22, 2006	29.95	30.11	29.68	29.80	454,595	-0.14(-0.47%)
Aug 21, 2006	30.36	30.45	29.87	29.95	200,595	-0.53(-1.74%)
Aug 18, 2006	30.33	30.48	30.28	30.48	369,004	+0.07(+0.25%)
Aug 17, 2006	30.00	30.47	29.72	30.40	882,790	+0.41(+1.35%)
Aug 16, 2006	29.86	30.04	29.63	30.00	310,055	+0.29(+0.98%)
Aug 15, 2006	29.61	29.87	29.54	29.71	214,459	+0.30(+1.02%)
Aug 14, 2006	29.37	29.80	29.32	29.41	174,315	+0.10(+0.34%)
Aug 11, 2006	29.53	29.58	29.20	29.31	219,763	-0.25(-0.84%)
Aug 10, 2006	29.14	29.60	29.06	29.56	295,830	+0.34(+1.16%)
Aug 09, 2006	29.51	29.60	29.20	29.22	306,197	-0.09(-0.31%)
Aug 08, 2006	29.46	29.61	29.16	29.31	285,222	-0.13(-0.45%)
Aug 07, 2006	29.63	29.65	29.34	29.44	390,101	-0.29(-0.98%)
Aug 04, 2006	30.37	30.55	29.53	29.73	649,284	-0.39(-1.29%)
Aug 03, 2006	29.96	30.19	29.70	30.12	303,304	+0.12(+0.39%)
Aug 02, 2006	29.24	30.45	29.20	30.00	586,236	+0.80(+2.76%)
Aug 01, 2006	29.50	29.61	29.03	29.20	455,077	-0.45(-1.51%)
Jul 31, 2006	30.00	30.00	29.55	29.65	436,633	-0.36(-1.22%)
Jul 28, 2006	30.28	30.28	29.80	30.01	616,012	+0.39(+1.32%)
Jul 27, 2006	30.29	30.65	29.45	29.62	568,153	-0.67(-2.22%)
Jul 26, 2006	28.99	30.78	28.99	30.29	1,187,059	+1.30(+4.49%)
Jul 25, 2006	28.94	29.14	28.64	28.99	875,919	-0.02(-0.09%)
Jul 24, 2006	28.66	29.07	28.56	29.02	782,492	+0.36(+1.24%)
Jul 21, 2006	28.94	29.14	28.43	28.66	667,487	-0.37(-1.29%)
Jul 20, 2006	29.37	29.61	28.96	29.03	521,862	-0.30(-1.02%)
Jul 19, 2006	28.69	29.33	28.63	29.33	642,774	+0.63(+2.20%)
Jul 18, 2006	28.51	28.74	28.37	28.70	821,791	+0.21(+0.73%)
Jul 17, 2006	27.96	28.62	27.96	28.49	758,020	+0.51(+1.81%)
Jul 14, 2006	28.25	28.25	27.79	27.99	307,403	-0.22(-0.76%)
Jul 13, 2006	28.62	28.66	28.02	28.20	638,073	-0.46(-1.59%)
Jul 12, 2006	29.03	29.43	28.44	28.66	863,020	-0.47(-1.62%)
Jul 11, 2006	28.83	29.20	28.67	29.13	522,465	+0.36(+1.24%)
Jul 10, 2006	29.24	29.41	28.66	28.78	1,086,038	-0.46(-1.59%)
Jul 07, 2006	29.27	29.51	29.12	29.24	632,166	-0.07(-0.25%)
Jul 06, 2006	29.25	29.44	29.01	29.32	660,857	+0.17(+0.57%)
Jul 05, 2006	29.70	29.78	28.98	29.15	1,221,778	-0.54(-1.82%)
Jul 03, 2006	29.34	29.79	29.27	29.69	958,375	+0.32(+1.10%)
Jun 30, 2006	30.02	30.03	29.32	29.37	4,642,515	-0.66(-2.21%)
Jun 29, 2006	29.27	30.07	29.07	30.03	1,233,471	+0.85(+2.90%)
Jun 28, 2006	29.38	29.69	29.05	29.18	617,459	-0.24(-0.82%)
Jun 27, 2006	29.94	29.98	29.37	29.42	834,811	-0.54(-1.80%)
Jun 26, 2006	29.80	30.27	29.72	29.96	1,035,768	+0.14(+0.47%)
Jun 23, 2006	29.38	29.91	29.16	29.82	670,742	+0.34(+1.15%)
Jun 22, 2006	29.83	30.30	29.23	29.48	573,578	-0.35(-1.17%)
Jun 21, 2006	29.51	29.95	29.45	29.83	461,949	+0.27(+0.93%)
Jun 20, 2006	30.19	30.24	29.50	29.56	705,340	-0.68(-2.25%)
Jun 19, 2006	30.93	30.97	30.03	30.24	1,035,768	-0.75(-2.41%)
Jun 16, 2006	30.82	31.33	30.53	30.98	827,819	+0.64(+2.10%)
Jun 15, 2006	29.45	30.46	29.39	30.34	587,441	+1.12(+3.83%)
Jun 14, 2006	29.16	29.46	28.88	29.22	654,588	+0.07(+0.23%)
Jun 13, 2006	29.40	29.59	28.88	29.16	685,449	-0.28(-0.96%)
Jun 12, 2006	30.23	30.28	29.37	29.44	497,752	-0.84(-2.77%)
Jun 09, 2006	30.36	30.48	30.00	30.28	513,303	-0.09(-0.30%)
Jun 08, 2006	30.18	30.37	29.64	30.37	761,034	+0.02(+0.05%)
Jun 07, 2006	30.62	30.78	30.34	30.35	683,158	-0.22(-0.73%)
Jun 06, 2006	30.78	30.83	30.10	30.58	543,320	-0.12(-0.41%)
Jun 05, 2006	31.23	31.30	30.61	30.70	335,973	-0.57(-1.83%)
Jun 02, 2006	31.27	31.38	30.84	31.27	617,579	+0.38(+1.23%)
Jun 01, 2006	30.48	31.07	30.45	30.89	596,362	+0.41(+1.36%)
May 31, 2006	30.11	30.65	30.05	30.48	578,762	+0.51(+1.69%)
May 30, 2006	30.91	31.00	29.86	29.97	842,888	-1.10(-3.55%)
May 26, 2006	30.70	31.13	30.67	31.07	599,979	+0.39(+1.27%)
May 25, 2006	30.58	30.78	30.34	30.68	890,505	+0.18(+0.60%)
May 24, 2006	30.34	30.65	29.95	30.50	603,957	+0.10(+0.33%)
May 23, 2006	30.36	30.44	29.95	30.40	1,327,982	+0.15(+0.49%)
May 22, 2006	30.71	30.78	30.06	30.25	1,330,393	-0.56(-1.80%)
May 19, 2006	30.92	31.07	30.47	30.81	725,954	+0.04(+0.13%)
May 18, 2006	31.02	31.27	30.68	30.77	1,397,058	-0.22(-0.70%)
May 17, 2006	31.15	31.24	30.86	30.98	1,242,271	-0.25(-0.80%)
May 16, 2006	30.87	31.30	30.83	31.23	1,637,435	+0.28(+0.91%)
May 15, 2006	30.82	31.18	30.55	30.95	1,332,925	+0.12(+0.38%)
May 12, 2006	30.92	31.06	30.78	30.83	509,566	-0.11(-0.35%)
May 11, 2006	31.08	31.11	30.82	30.94	1,009,488	-0.14(-0.45%)
May 10, 2006	31.01	31.30	30.48	31.08	1,475,657	-0.01(-0.03%)
May 09, 2006	31.75	31.82	30.97	31.09	908,467	-0.73(-2.29%)
May 08, 2006	31.85	32.04	31.67	31.82	547,057	-0.36(-1.13%)
May 05, 2006	31.99	32.33	31.91	32.19	842,767	+0.25(+0.78%)
May 04, 2006	32.02	32.14	31.90	31.94	595,880	-0.08(-0.26%)
May 03, 2006	31.74	32.14	31.73	32.02	669,657	+0.28(+0.89%)
May 02, 2006	31.48	31.74	31.36	31.74	697,504	+0.26(+0.82%)
May 01, 2006	31.52	31.56	31.31	31.48	1,646,597	-0.04(-0.13%)
Apr 28, 2006	31.61	32.18	31.36	31.52	1,241,427	+0.02(+0.05%)
Apr 27, 2006	30.53	32.52	30.53	31.51	3,760,689	-0.67(-2.09%)
Apr 26, 2006	32.14	32.37	31.95	32.18	914,615	+0.07(+0.21%)
Apr 25, 2006	32.43	32.43	31.98	32.11	478,102	-0.32(-1.00%)
Apr 24, 2006	32.25	32.43	31.99	32.43	512,459	+0.02(+0.08%)
Apr 21, 2006	32.43	32.53	32.14	32.41	347,908	+0.02(+0.05%)
Apr 20, 2006	32.14	32.68	31.99	32.39	452,907	+0.22(+0.70%)
Apr 19, 2006	32.04	32.24	31.83	32.17	494,979	-0.07(-0.23%)
Apr 18, 2006	31.82	32.48	31.79	32.24	757,779	+0.41(+1.30%)
Apr 17, 2006	31.58	31.83	31.50	31.83	418,671	+0.17(+0.52%)
Apr 13, 2006	31.64	31.74	30.69	31.66	582,981	+0.02(+0.08%)
Apr 12, 2006	31.79	31.98	31.38	31.64	455,318	-0.19(-0.60%)
Apr 11, 2006	31.99	32.13	31.65	31.83	493,051	-0.17(-0.52%)
Apr 10, 2006	32.35	32.39	31.88	31.99	713,899	-0.44(-1.36%)
Apr 07, 2006	32.35	32.57	32.23	32.43	916,182	-0.43(-1.31%)
Apr 06, 2006	33.18	33.21	32.56	32.87	429,520	-0.45(-1.34%)
Apr 05, 2006	33.18	33.37	32.97	33.31	419,635	+0.10(+0.30%)
Apr 04, 2006	32.79	33.24	32.35	33.21	656,276	+0.09(+0.28%)
Apr 03, 2006	33.64	33.64	32.92	33.12	558,268	-0.51(-1.53%)
Mar 31, 2006	33.45	33.75	32.95	33.64	958,737	+0.32(+0.95%)
Mar 30, 2006	33.32	33.43	33.02	33.32	808,651	-0.07(-0.22%)
Mar 29, 2006	33.63	33.63	33.10	33.40	1,037,335	-0.28(-0.84%)
Mar 28, 2006	33.31	33.88	33.23	33.68	2,702,498	+0.50(+1.50%)
Mar 27, 2006	33.13	33.20	32.77	33.18	810,701	-0.05(-0.15%)
Mar 24, 2006	33.18	33.28	33.05	33.23	627,344	+0.09(+0.28%)
Mar 23, 2006	33.31	33.31	33.02	33.14	548,383	-0.12(-0.35%)
Mar 22, 2006	33.11	33.45	33.05	33.26	492,327	+0.07(+0.20%)
Mar 21, 2006	33.43	33.55	32.81	33.19	772,727	-0.15(-0.45%)
Mar 20, 2006	33.24	33.43	32.93	33.34	517,040	+0.07(+0.20%)
Mar 17, 2006	33.14	33.52	32.85	33.27	755,368	+0.30(+0.91%)
Mar 16, 2006	33.10	33.10	32.90	32.97	721,855	-0.17(-0.50%)
Mar 15, 2006	32.97	33.16	32.81	33.14	621,437	+0.12(+0.38%)
Mar 14, 2006	33.06	33.16	32.63	33.02	362,374	-0.12(-0.38%)
Mar 13, 2006	33.06	33.53	33.04	33.14	526,684	+0.12(+0.38%)
Mar 10, 2006	32.98	33.02	32.68	33.02	568,756	+0.07(+0.20%)
Mar 09, 2006	32.97	33.09	32.73	32.95	947,405	+0.02(+0.08%)
Mar 08, 2006	33.16	33.17	32.69	32.92	931,613	-0.25(-0.75%)
Mar 07, 2006	33.35	33.47	33.07	33.17	666,040	-0.22(-0.67%)
Mar 06, 2006	33.26	33.41	32.89	33.40	515,352	+0.08(+0.25%)
Mar 03, 2006	33.35	33.62	33.26	33.31	464,480	-0.14(-0.42%)
Mar 02, 2006	33.06	33.58	32.92	33.45	767,905	+0.27(+0.83%)
Mar 01, 2006	32.93	33.20	32.82	33.18	690,512	+0.29(+0.88%)
Feb 28, 2006	32.43	33.14	32.52	32.89	3,092,478	+0.46(+1.41%)
Feb 27, 2006	32.01	32.60	32.01	32.43	1,367,644	+0.41(+1.30%)
Feb 24, 2006	32.00	32.14	31.97	32.02	376,719	-0.12(-0.39%)
Feb 23, 2006	32.17	32.30	32.10	32.14	413,005	-0.12(-0.39%)
Feb 22, 2006	32.14	32.38	32.02	32.27	441,817	+0.13(+0.41%)
Feb 21, 2006	32.71	32.76	32.03	32.14	939,690	-0.41(-1.25%)
Feb 17, 2006	32.72	32.99	32.51	32.54	1,226,479	-0.17(-0.51%)
Feb 16, 2006	31.31	33.16	31.31	32.71	3,405,548	+2.37(+7.82%)
Feb 15, 2006	31.02	31.04	30.07	30.34	1,366,197	-0.58(-1.88%)
Feb 14, 2006	30.96	31.08	30.65	30.92	798,525	+0.02(+0.05%)
Feb 13, 2006	31.73	31.73	30.82	30.90	1,267,225	+0.02(+0.08%)
Feb 10, 2006	31.11	31.17	30.83	30.88	508,602	+0.10(+0.32%)
Feb 09, 2006	30.98	31.64	30.69	30.78	1,191,278	-0.39(-1.25%)
Feb 08, 2006	31.43	31.65	30.82	31.17	3,722,595	-0.27(-0.84%)
Feb 07, 2006	31.61	31.97	31.30	31.43	955,000	-0.65(-2.02%)
Feb 06, 2006	31.94	32.38	31.85	32.08	898,703	-0.23(-0.72%)
Feb 03, 2006	31.79	32.68	31.79	32.31	1,479,153	-0.18(-0.56%)
Feb 02, 2006	32.75	32.75	32.40	32.49	482,804	-0.26(-0.79%)
Feb 01, 2006	34.43	34.43	32.57	32.75	1,659,737	-3.29(-9.14%)
Jan 31, 2006	35.99	36.16	35.62	36.04	6,733,702	+0.07(+0.21%)
Jan 30, 2006	36.33	36.52	35.55	35.97	1,990,407	-0.34(-0.94%)
Jan 27, 2006	36.52	36.87	36.26	36.31	627,705	-0.32(-0.88%)
Jan 26, 2006	36.36	36.96	36.12	36.63	1,821,516	+0.19(+0.52%)
Jan 25, 2006	36.24	36.47	36.09	36.44	461,587	+0.08(+0.23%)
Jan 24, 2006	36.12	36.49	36.12	36.36	740,179	+0.27(+0.76%)
Jan 23, 2006	35.77	36.13	35.69	36.08	826,011	+0.29(+0.81%)
Jan 20, 2006	36.08	36.16	35.58	35.79	2,682,969	-0.47(-1.30%)
Jan 19, 2006	35.67	36.42	35.63	36.27	865,551	+0.60(+1.67%)
Jan 18, 2006	35.34	35.72	35.22	35.67	2,169,665	-0.08(-0.23%)
Jan 17, 2006	35.69	35.89	35.51	35.75	341,157	-0.14(-0.39%)
Jan 13, 2006	35.79	36.53	35.49	35.89	1,054,333	+0.18(+0.51%)
Jan 12, 2006	35.88	36.08	35.52	35.71	802,383	-0.33(-0.92%)
Jan 11, 2006	36.08	36.19	35.85	36.04	570,203	+0.04(+0.12%)
Jan 10, 2006	35.46	36.08	35.46	36.00	590,094	+0.46(+1.28%)
Jan 09, 2006	35.17	35.90	35.17	35.55	910,034	+0.32(+0.89%)
Jan 06, 2006	35.52	35.54	34.91	35.23	674,961	-0.29(-0.82%)
Jan 05, 2006	34.01	35.78	33.84	35.52	1,064,942	+1.47(+4.31%)
Jan 04, 2006	33.99	34.46	33.84	34.05	1,217,679	+0.01(+0.02%)
Jan 03, 2006	33.80	34.04	33.31	34.04	594,916	+0.40(+1.18%)
Dec 30, 2005	33.35	33.65	33.22	33.65	190,228	+0.17(+0.50%)
Dec 29, 2005	33.49	33.78	33.41	33.48	90,292	+0.04(+0.12%)
Dec 28, 2005	33.16	33.53	33.10	33.44	279,074	-0.31(-0.91%)
Dec 23, 2005	33.61	33.80	33.39	33.75	117,657	+0.12(+0.37%)
Dec 22, 2005	33.28	33.73	33.27	33.62	170,337	+0.33(+1.00%)
Dec 21, 2005	33.45	33.77	33.23	33.29	398,177	-0.09(-0.27%)
Dec 20, 2005	32.89	33.52	32.62	33.38	1,196,703	+0.57(+1.74%)
Dec 19, 2005	33.02	33.02	32.63	32.81	581,896	-0.32(-0.98%)
Dec 16, 2005	33.46	33.54	32.77	33.13	1,065,062	-0.38(-1.14%)
Dec 15, 2005	33.57	33.64	33.31	33.51	508,481	-0.03(-0.10%)
Dec 14, 2005	33.29	33.60	33.18	33.55	518,607	+0.32(+0.95%)
Dec 13, 2005	33.16	33.41	33.11	33.23	238,207	+0.02(+0.07%)
Dec 12, 2005	33.26	33.52	33.08	33.21	412,764	+0.01(+0.03%)
Dec 09, 2005	32.99	33.35	32.76	33.20	576,713	+0.19(+0.58%)
Dec 08, 2005	33.39	33.43	32.76	33.01	443,384	-0.32(-0.95%)
Dec 07, 2005	33.92	34.01	33.29	33.32	378,287	-0.66(-1.95%)
Dec 06, 2005	33.89	34.20	33.83	33.99	690,392	+0.17(+0.52%)
Dec 05, 2005	33.79	33.89	33.36	33.81	344,050	-0.01(-0.02%)
Dec 02, 2005	33.53	33.84	33.51	33.82	413,246	+0.24(+0.72%)
Dec 01, 2005	33.50	33.61	33.32	33.58	512,700	+0.22(+0.67%)
Nov 30, 2005	33.74	33.81	33.23	33.36	465,324	-0.46(-1.37%)
Nov 29, 2005	33.55	34.18	33.49	33.82	769,593	+0.41(+1.24%)
Nov 28, 2005	33.62	33.66	33.22	33.41	277,145	-0.17(-0.49%)
Nov 25, 2005	33.99	33.99	33.41	33.57	184,803	-0.42(-1.24%)
Nov 23, 2005	33.99	34.06	33.80	33.99	260,991	-0.03(-0.10%)
Nov 22, 2005	34.17	34.17	33.75	34.03	574,543	-0.12(-0.36%)
Nov 21, 2005	33.97	34.18	33.80	34.15	549,950	-0.10(-0.29%)
Nov 18, 2005	33.98	34.25	33.80	34.25	721,855	+0.34(+1.00%)
Nov 17, 2005	33.02	34.09	33.02	33.91	803,468	+0.99(+3.00%)
Nov 16, 2005	33.02	33.13	32.52	32.92	527,649	-0.13(-0.40%)
Nov 15, 2005	32.68	33.35	32.56	33.06	958,134	+0.45(+1.37%)
Nov 14, 2005	32.43	32.62	32.27	32.61	387,690	+0.26(+0.80%)
Nov 11, 2005	31.85	32.60	31.85	32.35	626,138	+0.44(+1.38%)
Nov 10, 2005	32.00	32.01	31.67	31.91	1,068,679	-0.02(-0.05%)
Nov 09, 2005	32.00	32.40	31.64	31.93	681,712	+0.00(+0.00%)
Nov 08, 2005	32.47	32.51	31.90	31.93	768,870	-0.46(-1.41%)
Nov 07, 2005	31.90	32.96	31.83	32.38	1,288,080	+0.56(+1.75%)
Nov 04, 2005	31.81	32.17	31.42	31.83	758,141	+0.09(+0.29%)
Nov 03, 2005	31.62	31.75	31.50	31.74	355,020	+0.20(+0.63%)
Nov 02, 2005	31.07	31.57	30.94	31.54	676,167	+0.41(+1.33%)
Nov 01, 2005	31.11	31.19	30.78	31.12	400,588	+0.05(+0.16%)
Oct 31, 2005	30.68	31.65	30.67	31.07	2,055,625	+0.46(+1.52%)
Oct 28, 2005	30.54	31.02	30.33	30.61	953,674	+0.16(+0.52%)
Oct 27, 2005	31.02	31.02	30.21	30.45	547,539	-0.53(-1.71%)
Oct 26, 2005	31.94	31.94	30.98	30.98	1,027,933	-0.21(-0.66%)
Oct 25, 2005	30.90	31.77	30.79	31.19	1,179,464	+0.17(+0.53%)
Oct 24, 2005	31.00	31.15	30.57	31.02	648,078	+0.01(+0.03%)
Oct 21, 2005	31.07	31.14	30.83	31.02	381,541	+0.15(+0.48%)
Oct 20, 2005	31.45	31.51	30.78	30.87	380,818	-0.61(-1.95%)
Oct 19, 2005	30.88	31.54	30.51	31.48	459,899	+0.48(+1.55%)
Oct 18, 2005	31.46	31.61	30.85	31.00	434,584	-0.44(-1.40%)
Oct 17, 2005	31.50	31.54	30.78	31.44	373,223	-0.06(-0.18%)
Oct 14, 2005	31.23	31.69	30.87	31.50	700,638	+0.17(+0.56%)
Oct 13, 2005	31.27	31.41	30.99	31.32	1,085,073	-0.12(-0.37%)
Oct 12, 2005	31.52	31.79	30.58	31.44	884,960	-0.08(-0.26%)
Oct 11, 2005	31.90	32.05	31.36	31.52	798,164	-0.27(-0.86%)
Oct 10, 2005	32.41	32.47	31.77	31.80	459,538	-0.64(-1.97%)
Oct 07, 2005	32.45	32.58	32.06	32.43	425,301	+0.08(+0.26%)
Oct 06, 2005	32.92	32.95	31.83	32.35	981,159	-0.50(-1.52%)
Oct 05, 2005	33.02	33.25	32.85	32.85	1,042,037	-0.25(-0.75%)
Oct 04, 2005	33.21	33.25	33.02	33.10	862,055	-0.08(-0.25%)

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.