Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2009	14.56	14.56	14.35	14.50	4,852,633	-0.07(-0.50%)
Apr 30, 2009	15.04	15.16	14.56	14.57	4,725,439	-0.41(-2.72%)
Apr 29, 2009	15.35	15.43	14.77	14.98	6,970,886	-0.30(-1.98%)
Apr 28, 2009	15.09	15.53	14.98	15.28	3,944,014	-0.11(-0.69%)
Apr 27, 2009	15.34	15.80	15.07	15.39	5,099,977	-0.16(-1.05%)
Apr 24, 2009	15.86	15.86	15.42	15.55	4,726,822	-0.13(-0.83%)
Apr 23, 2009	15.58	15.82	15.40	15.68	4,487,994	+0.10(+0.63%)
Apr 22, 2009	15.47	16.04	15.43	15.58	6,234,967	-0.07(-0.42%)
Apr 21, 2009	15.38	15.74	15.31	15.65	4,581,633	+0.16(+1.00%)
Apr 20, 2009	15.83	15.89	15.48	15.49	4,676,671	-0.60(-3.75%)
Apr 17, 2009	16.36	16.41	14.18	16.10	20,298,360	-0.16(-1.00%)
Apr 16, 2009	15.97	16.33	15.83	16.26	4,774,281	+0.38(+2.36%)
Apr 15, 2009	15.94	15.97	15.69	15.88	5,823,129	-0.28(-1.72%)
Apr 14, 2009	15.82	16.33	15.81	16.16	4,867,533	+0.24(+1.54%)
Apr 13, 2009	15.69	16.01	15.69	15.92	7,162,329	-0.05(-0.31%)
Apr 09, 2009	15.75	16.00	15.62	15.97	8,906,702	+0.41(+2.62%)
Apr 08, 2009	15.66	15.74	15.44	15.56	8,428,491	+0.01(+0.05%)
Apr 07, 2009	14.77	15.72	14.77	15.55	9,848,838	+0.38(+2.53%)
Apr 06, 2009	14.38	15.22	14.38	15.17	9,870,128	+0.60(+4.15%)
Apr 03, 2009	14.40	14.58	14.20	14.56	8,399,837	+0.11(+0.79%)
Apr 02, 2009	14.11	14.52	13.87	14.45	11,954,191	+0.67(+4.86%)
Apr 01, 2009	13.84	14.48	13.55	13.78	27,736,756	-1.08(-7.25%)
Mar 31, 2009	14.69	15.07	14.56	14.86	3,206,727	+0.31(+2.13%)
Mar 30, 2009	14.30	14.60	14.15	14.55	2,724,244	-0.49(-3.26%)
Mar 26, 2009	14.78	15.17	14.75	15.04	2,473,785	+0.32(+2.16%)
Mar 25, 2009	14.75	14.95	14.35	14.72	2,897,257	+0.21(+1.46%)
Mar 24, 2009	14.92	15.04	14.51	14.51	2,664,669	-0.64(-4.20%)
Mar 23, 2009	14.72	15.15	14.68	15.14	3,348,563	+0.82(+5.70%)
Mar 20, 2009	14.41	14.76	14.26	14.33	3,040,997	-0.13(-0.88%)
Mar 19, 2009	14.33	14.69	14.37	14.45	2,192,461	-0.14(-0.96%)
Mar 18, 2009	14.33	14.68	14.01	14.59	2,709,680	+0.32(+2.27%)
Mar 17, 2009	13.96	14.28	13.83	14.27	2,443,294	+0.37(+2.64%)
Mar 16, 2009	13.97	14.20	13.85	13.90	3,008,893	-0.07(-0.47%)
Mar 13, 2009	13.74	14.27	13.74	13.97	0	+0.11(+0.77%)
Mar 12, 2009	13.30	13.89	13.09	13.86	2,812,236	+0.37(+2.72%)
Mar 11, 2009	13.48	13.64	13.31	13.49	2,093,763	+0.11(+0.85%)
Mar 10, 2009	12.96	13.44	12.69	13.38	3,231,927	+0.71(+5.61%)
Mar 09, 2009	13.38	13.41	12.59	12.67	3,472,710	-0.71(-5.31%)
Mar 06, 2009	13.50	13.51	12.94	13.38	0	-0.02(-0.18%)
Mar 05, 2009	13.40	13.85	13.28	13.40	3,375,521	-0.46(-3.30%)
Mar 04, 2009	13.81	14.14	13.67	13.86	4,672,067	+0.08(+0.59%)
Mar 02, 2009	14.10	14.39	13.75	13.78	4,532,860	-0.51(-3.54%)
Feb 27, 2009	13.97	14.38	13.97	14.29	0	+0.02(+0.17%)
Feb 26, 2009	14.51	14.60	14.14	14.26	2,683,940	-0.04(-0.29%)
Feb 25, 2009	14.44	14.56	14.03	14.30	4,370,985	-0.07(-0.45%)
Feb 24, 2009	14.17	14.43	13.96	14.37	3,348,152	+0.31(+2.21%)
Feb 23, 2009	14.53	14.62	14.02	14.06	2,497,814	-0.33(-2.33%)
Feb 20, 2009	14.07	14.53	12.95	14.39	3,382,339	+0.06(+0.40%)
Feb 19, 2009	14.43	14.77	14.27	14.33	2,412,379	-0.02(-0.11%)
Feb 18, 2009	14.58	14.58	14.19	14.35	1,792,743	-0.10(-0.68%)
Feb 17, 2009	14.33	14.72	13.88	14.45	2,971,487	-0.48(-3.23%)
Feb 13, 2009	14.96	15.40	14.89	14.93	2,547,788	-0.11(-0.76%)
Feb 12, 2009	13.74	15.09	13.74	15.04	2,955,701	+0.14(+0.93%)
Feb 11, 2009	14.46	15.40	14.08	14.91	5,380,719	+1.40(+10.40%)
Feb 10, 2009	14.31	14.50	13.41	13.50	3,324,247	-0.91(-6.34%)
Feb 09, 2009	14.33	14.50	14.11	14.42	1,610,114	+0.09(+0.63%)
Feb 06, 2009	13.88	14.41	13.88	14.33	2,748,983	+0.40(+2.87%)
Feb 05, 2009	13.44	14.06	13.44	13.93	2,593,336	+0.31(+2.28%)
Feb 04, 2009	13.42	13.81	13.39	13.62	2,743,498	+0.22(+1.65%)
Feb 03, 2009	13.19	13.47	13.02	13.40	1,838,457	+0.21(+1.61%)
Feb 02, 2009	12.91	13.23	12.78	13.18	2,232,168	+0.20(+1.51%)
Jan 30, 2009	13.33	13.37	12.90	12.99	0	-0.25(-1.91%)
Jan 29, 2009	13.62	13.62	13.20	13.24	1,506,279	-0.42(-3.11%)
Jan 28, 2009	13.46	13.73	13.26	13.66	1,866,539	+0.52(+3.97%)
Jan 27, 2009	13.09	13.19	12.97	13.14	2,210,165	+0.06(+0.44%)
Jan 26, 2009	12.94	13.30	12.83	13.09	2,179,073	+0.20(+1.52%)
Jan 23, 2009	12.69	13.00	12.41	12.89	2,350,621	-0.06(-0.44%)
Jan 22, 2009	12.75	13.08	12.75	12.95	2,808,987	-0.26(-1.98%)
Jan 21, 2009	13.14	13.24	12.81	13.21	2,479,677	+0.22(+1.70%)
Jan 20, 2009	13.27	13.53	12.97	12.99	2,835,204	-0.43(-3.22%)
Jan 16, 2009	13.71	13.80	13.24	13.42	3,575,536	+0.00(+0.00%)
Jan 15, 2009	13.09	13.65	13.02	13.42	3,172,845	+0.11(+0.86%)
Jan 14, 2009	13.53	13.76	13.10	13.31	2,540,178	-0.45(-3.26%)
Jan 13, 2009	13.25	13.89	13.22	13.75	2,509,040	+0.47(+3.56%)
Jan 12, 2009	13.66	13.78	13.18	13.28	1,264,386	-0.45(-3.27%)
Jan 09, 2009	13.93	13.97	13.64	13.73	1,759,666	-0.28(-1.98%)
Jan 08, 2009	13.59	14.08	13.59	14.01	1,935,099	+0.12(+0.88%)
Jan 07, 2009	13.77	14.12	13.32	13.89	3,377,647	-0.33(-2.35%)
Jan 06, 2009	14.18	14.33	13.99	14.22	3,062,898	+0.22(+1.57%)
Jan 05, 2009	13.81	14.04	13.62	14.00	1,917,071	+0.08(+0.59%)
Jan 02, 2009	13.35	13.97	13.24	13.92	0	+0.64(+4.79%)
Jan 01, 2009	13.00	13.35	12.80	13.28	0	+0.00(+0.00%)
Dec 31, 2008	13.00	13.35	12.80	13.28	1,875,957	+0.33(+2.59%)
Dec 30, 2008	12.89	13.04	12.73	12.95	1,331,521	+0.11(+0.89%)
Dec 29, 2008	13.10	13.16	12.64	12.83	1,158,245	-0.30(-2.30%)
Dec 26, 2008	13.13	13.26	12.96	13.13	448,187	+0.03(+0.25%)
Dec 24, 2008	13.11	13.16	12.86	13.10	344,770	-0.01(-0.06%)
Dec 23, 2008	13.67	13.67	12.95	13.11	1,110,345	-0.22(-1.65%)
Dec 22, 2008	13.88	13.88	13.04	13.33	2,218,652	-0.51(-3.66%)
Dec 19, 2008	13.62	14.07	13.56	13.84	2,584,901	+0.32(+2.35%)
Dec 18, 2008	13.66	13.83	13.35	13.52	2,179,400	-0.13(-0.96%)
Dec 17, 2008	12.89	13.80	12.87	13.65	3,359,308	+0.50(+3.79%)
Dec 16, 2008	12.97	13.22	12.86	13.15	3,571,640	+0.50(+3.94%)
Dec 15, 2008	13.36	13.53	12.43	12.65	2,209,920	-0.80(-5.95%)
Dec 12, 2008	12.64	13.45	12.64	13.45	1,353,321	+0.41(+3.13%)
Dec 11, 2008	13.26	13.66	12.97	13.04	1,476,368	-0.49(-3.62%)
Dec 10, 2008	13.71	13.75	13.29	13.53	2,866,959	-0.04(-0.30%)
Dec 09, 2008	14.00	14.00	13.38	13.57	2,092,375	-0.30(-2.18%)
Dec 08, 2008	13.99	14.04	13.66	13.88	2,558,873	-0.04(-0.29%)
Dec 05, 2008	13.09	13.97	12.69	13.92	2,839,782	+0.76(+5.77%)
Dec 04, 2008	13.62	13.82	12.91	13.16	3,420,947	-0.68(-4.90%)
Dec 03, 2008	13.31	13.96	13.15	13.84	2,059,447	+0.30(+2.23%)
Dec 02, 2008	13.31	14.04	13.04	13.53	3,381,983	+0.51(+3.88%)
Dec 01, 2008	13.57	13.59	13.03	13.03	2,178,898	-1.00(-7.10%)
Nov 28, 2008	13.70	14.07	13.70	14.02	1,018,965	+0.25(+1.84%)
Nov 26, 2008	12.64	13.80	12.45	13.77	1,611,338	+0.96(+7.52%)
Nov 25, 2008	12.84	12.87	12.38	12.81	2,752,882	+0.28(+2.21%)
Nov 24, 2008	11.49	12.78	11.28	12.53	3,452,367	+1.27(+11.23%)
Nov 21, 2008	11.04	11.38	9.102	11.26	9,720,240	+0.33(+2.98%)
Nov 20, 2008	11.60	12.08	10.83	10.94	2,945,735	-0.85(-7.20%)
Nov 19, 2008	12.59	12.98	11.75	11.79	1,952,420	-0.75(-5.99%)
Nov 18, 2008	12.48	12.83	11.99	12.54	2,507,521	-0.08(-0.65%)
Nov 17, 2008	12.76	13.06	12.54	12.62	1,711,920	-0.32(-2.46%)
Nov 14, 2008	13.43	13.71	12.90	12.94	1,815,758	-0.79(-5.77%)
Nov 13, 2008	12.54	13.73	12.04	13.73	2,694,505	+1.40(+11.39%)
Nov 12, 2008	12.19	12.39	12.03	12.33	2,185,378	-0.12(-0.98%)
Nov 11, 2008	12.99	13.08	12.30	12.45	1,148,424	-0.67(-5.10%)
Nov 10, 2008	13.47	13.62	12.93	13.12	1,375,051	-0.07(-0.56%)
Nov 07, 2008	12.86	13.51	12.82	13.19	1,395,736	+0.49(+3.86%)
Nov 06, 2008	13.06	13.26	12.55	12.70	2,434,292	-0.51(-3.83%)
Nov 05, 2008	13.47	14.06	13.15	13.21	1,948,894	-0.47(-3.46%)
Nov 04, 2008	12.98	13.74	12.98	13.68	2,100,479	+1.06(+8.41%)
Nov 03, 2008	12.36	12.73	12.06	12.62	1,681,838	+0.30(+2.45%)
Oct 31, 2008	11.98	12.46	11.80	12.32	2,441,111	+0.22(+1.82%)
Oct 30, 2008	12.13	12.60	11.66	12.10	3,280,974	+0.38(+3.27%)
Oct 29, 2008	12.91	13.00	11.63	11.71	4,505,252	-1.24(-9.58%)
Oct 28, 2008	11.13	12.98	10.82	12.95	5,487,117	+2.78(+27.27%)
Oct 27, 2008	10.66	10.75	10.08	10.18	2,032,292	-0.73(-6.73%)
Oct 24, 2008	10.49	11.11	10.25	10.91	2,088,925	-0.25(-2.27%)
Oct 23, 2008	11.49	11.50	10.57	11.17	2,741,625	-0.25(-2.22%)
Oct 22, 2008	11.93	12.42	11.31	11.42	2,362,579	-1.00(-8.02%)
Oct 21, 2008	13.05	13.13	12.38	12.42	1,357,650	-0.80(-6.05%)
Oct 20, 2008	12.84	13.26	12.58	13.22	2,079,475	+0.51(+4.05%)
Oct 17, 2008	12.07	13.08	12.02	12.70	2,396,966	+0.28(+2.23%)
Oct 16, 2008	12.37	12.64	11.42	12.42	3,499,501	+0.02(+0.13%)
Oct 15, 2008	13.66	13.84	12.39	12.41	2,693,488	-1.46(-10.54%)
Oct 14, 2008	14.45	14.45	13.50	13.87	2,595,389	+0.20(+1.49%)
Oct 13, 2008	12.49	14.23	12.44	13.66	3,397,659	+1.31(+10.57%)
Oct 10, 2008	11.51	13.05	11.03	12.36	5,384,024	+0.38(+3.13%)
Oct 09, 2008	12.82	13.00	11.98	11.98	2,937,246	-0.51(-4.05%)
Oct 08, 2008	12.27	13.11	12.13	12.49	3,926,388	+0.02(+0.20%)
Oct 07, 2008	13.39	13.53	12.46	12.46	3,460,849	-0.72(-5.45%)
Oct 06, 2008	13.61	13.71	12.52	13.18	4,864,179	-0.73(-5.22%)
Oct 03, 2008	14.51	14.73	13.88	13.91	3,617,559	-0.38(-2.63%)
Oct 02, 2008	14.78	14.86	14.24	14.29	2,420,214	-0.56(-3.74%)
Oct 01, 2008	14.94	15.06	14.72	14.84	2,429,135	-0.23(-1.52%)
Sep 30, 2008	15.20	15.20	14.64	15.07	2,531,923	+0.30(+2.05%)
Sep 29, 2008	15.87	16.08	14.05	14.77	3,030,707	-1.35(-8.36%)
Sep 26, 2008	15.94	16.25	15.72	16.11	0	-0.14(-0.85%)
Sep 25, 2008	16.17	16.35	15.97	16.25	1,608,102	+0.35(+2.21%)
Sep 24, 2008	15.84	15.99	15.63	15.90	1,705,807	+0.07(+0.41%)
Sep 23, 2008	15.65	16.10	15.48	15.84	2,059,050	+0.29(+1.89%)
Sep 22, 2008	16.45	16.49	15.48	15.54	2,281,281	-1.08(-6.48%)
Sep 19, 2008	15.70	19.11	15.70	16.62	0	+0.42(+2.62%)
Sep 18, 2008	16.37	16.49	15.51	16.20	3,322,796	+0.07(+0.40%)
Sep 17, 2008	17.01	17.17	16.12	16.13	2,998,316	-1.11(-6.44%)
Sep 16, 2008	16.76	17.29	16.47	17.24	2,473,503	+0.20(+1.15%)
Sep 15, 2008	17.28	17.53	16.89	17.04	1,744,301	-0.78(-4.35%)
Sep 12, 2008	17.35	17.84	17.35	17.82	2,133,930	+0.20(+1.11%)
Sep 11, 2008	17.32	17.67	17.26	17.62	2,000,756	+0.01(+0.05%)
Sep 10, 2008	17.35	17.82	17.21	17.62	2,906,056	+0.36(+2.08%)
Sep 09, 2008	17.47	17.66	17.25	17.26	2,344,796	-0.23(-1.31%)
Sep 08, 2008	17.26	18.23	17.22	17.48	3,357,723	+0.46(+2.69%)
Sep 05, 2008	17.17	17.42	16.65	17.03	0	-0.18(-1.04%)
Sep 04, 2008	17.75	17.75	17.19	17.21	1,761,775	-0.51(-2.86%)
Sep 03, 2008	18.01	18.11	17.65	17.71	1,590,740	-0.29(-1.63%)
Sep 02, 2008	18.06	18.46	17.92	18.01	1,102,532	+0.17(+0.96%)
Aug 29, 2008	18.20	18.20	17.73	17.84	1,612,775	-0.51(-2.76%)
Aug 28, 2008	18.03	18.49	17.85	18.34	1,706,440	+0.40(+2.23%)
Aug 27, 2008	17.77	17.99	17.64	17.94	725,056	+0.16(+0.87%)
Aug 26, 2008	17.90	17.90	17.53	17.79	1,218,423	-0.15(-0.82%)
Aug 25, 2008	18.09	18.23	17.83	17.93	1,127,669	-0.29(-1.61%)
Aug 22, 2008	18.32	18.49	17.97	18.23	1,301,106	+0.14(+0.77%)
Aug 21, 2008	17.89	18.17	17.67	18.09	1,150,431	-0.06(-0.31%)
Aug 20, 2008	18.37	18.37	17.98	18.15	1,316,865	-0.15(-0.80%)
Aug 19, 2008	18.36	18.49	18.10	18.29	1,366,128	-0.24(-1.32%)
Aug 18, 2008	18.82	18.85	18.44	18.54	1,175,415	-0.31(-1.65%)
Aug 15, 2008	18.77	19.10	18.72	18.85	0	+0.12(+0.65%)
Aug 14, 2008	18.52	18.82	18.15	18.73	1,487,164	+0.12(+0.66%)
Aug 13, 2008	18.68	18.78	18.23	18.60	1,812,684	-0.12(-0.65%)
Aug 12, 2008	18.88	19.19	18.58	18.73	3,463,270	-0.30(-1.59%)
Aug 11, 2008	18.87	19.31	18.61	19.03	2,500,912	+0.08(+0.43%)
Aug 08, 2008	18.16	19.16	18.16	18.95	3,474,634	+0.66(+3.62%)
Aug 07, 2008	17.72	18.86	17.63	18.28	5,065,580	-0.08(-0.44%)
Aug 06, 2008	16.91	18.57	16.30	18.37	8,748,480	+2.88(+18.61%)
Aug 05, 2008	15.44	15.62	15.22	15.48	3,933,927	+0.00(+0.00%)
Aug 04, 2008	15.47	15.65	15.34	15.48	2,583,344	-0.13(-0.84%)
Aug 01, 2008	15.42	15.71	15.27	15.62	2,320,572	+0.15(+0.95%)
Jul 31, 2008	15.93	16.08	15.35	15.47	4,093,468	-0.61(-3.81%)
Jul 30, 2008	16.42	16.53	15.81	16.08	2,561,955	-0.33(-2.04%)
Jul 29, 2008	16.42	16.42	15.80	16.42	2,562,246	+0.56(+3.50%)
Jul 28, 2008	15.96	16.13	15.82	15.86	1,725,144	-0.11(-0.66%)
Jul 25, 2008	16.54	16.55	15.84	15.97	2,458,365	-0.46(-2.78%)
Jul 24, 2008	16.87	16.87	16.37	16.42	1,466,204	-0.32(-1.90%)
Jul 23, 2008	17.08	17.31	16.58	16.74	2,121,936	+0.09(+0.54%)
Jul 22, 2008	16.73	16.73	16.03	16.65	2,492,813	+0.46(+2.82%)
Jul 21, 2008	16.59	16.76	15.04	16.20	4,035,005	-0.82(-4.80%)
Jul 18, 2008	16.80	17.01	16.08	17.01	2,526,527	+0.23(+1.36%)
Jul 17, 2008	16.24	17.09	16.21	16.78	3,625,392	+0.46(+2.80%)
Jul 16, 2008	16.13	16.37	15.69	16.33	4,288,640	+0.19(+1.16%)
Jul 15, 2008	16.46	16.89	15.35	16.14	4,601,222	-0.49(-2.95%)
Jul 14, 2008	17.15	17.16	16.57	16.63	3,358,963	-0.35(-2.07%)
Jul 11, 2008	17.06	17.27	16.77	16.98	2,335,562	-0.16(-0.95%)
Jul 10, 2008	17.80	17.84	16.89	17.14	3,947,360	-0.62(-3.49%)
Jul 09, 2008	17.20	18.07	17.20	17.76	4,993,095	+0.58(+3.37%)
Jul 08, 2008	16.15	17.24	16.11	17.18	4,554,668	+1.07(+6.64%)
Jul 07, 2008	16.52	16.77	16.03	16.11	4,889,582	-0.33(-1.99%)
Jul 04, 2008	16.62	17.01	16.29	16.44	3,235,027	+0.00(+0.00%)
Jul 03, 2008	16.62	17.01	16.29	16.44	3,235,027	-13.97(-45.93%)
Jul 02, 2008	30.20	30.61	30.16	30.41	2,839,429	+0.11(+0.38%)

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.