Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.87	19.09	18.74	18.94	61,860	+0.11(+0.58%)
May 30, 2006	19.09	19.12	18.68	18.83	11,764	-0.50(-2.59%)
May 26, 2006	19.82	19.82	19.33	19.33	14,964	-0.21(-1.07%)
May 25, 2006	19.32	19.60	19.32	19.54	20,048	+0.36(+1.88%)
May 24, 2006	18.25	19.27	18.25	19.18	92,756	+0.93(+5.10%)
May 23, 2006	17.83	18.39	17.83	18.25	28,662	+0.54(+3.05%)
May 22, 2006	17.86	18.08	17.63	17.71	45,500	-0.27(-1.50%)
May 19, 2006	17.85	18.14	17.78	17.98	43,519	+0.08(+0.45%)
May 18, 2006	17.68	18.08	17.60	17.90	38,843	+0.30(+1.70%)
May 17, 2006	17.97	17.97	17.43	17.60	51,049	-0.40(-2.22%)
May 16, 2006	18.09	18.21	17.98	18.00	8,526	+0.03(+0.17%)
May 15, 2006	18.10	18.41	17.96	17.97	13,049	-0.25(-1.37%)
May 12, 2006	18.60	18.63	18.18	18.22	16,088	-0.42(-2.25%)
May 11, 2006	18.82	18.83	18.62	18.64	18,480	-0.22(-1.17%)
May 10, 2006	19.05	19.11	18.80	18.86	25,861	-0.25(-1.31%)
May 09, 2006	19.35	19.35	19.11	19.11	10,701	-0.26(-1.34%)
May 08, 2006	19.55	19.71	19.35	19.37	17,531	-0.27(-1.37%)
May 05, 2006	19.77	19.97	19.64	19.64	5,282	+0.10(+0.51%)
May 04, 2006	19.70	19.83	19.36	19.54	7,662	-0.16(-0.81%)
May 03, 2006	19.35	19.98	19.18	19.70	11,857	-0.01(-0.05%)
May 02, 2006	19.47	19.71	19.36	19.71	9,577	+0.11(+0.56%)
May 01, 2006	19.46	19.92	19.15	19.60	33,972	+0.31(+1.61%)
Apr 28, 2006	19.40	19.57	19.01	19.29	20,500	-0.27(-1.38%)
Apr 27, 2006	19.29	19.67	19.20	19.56	88,723	+0.08(+0.41%)
Apr 26, 2006	19.33	19.73	19.23	19.48	8,468	+0.12(+0.62%)
Apr 25, 2006	19.30	19.47	19.03	19.36	92,901	+0.06(+0.31%)
Apr 24, 2006	19.19	19.34	19.12	19.30	21,153	+0.12(+0.63%)
Apr 21, 2006	19.40	19.40	19.05	19.18	9,988	-0.08(-0.42%)
Apr 20, 2006	19.34	19.53	19.00	19.26	15,719	-0.26(-1.33%)
Apr 19, 2006	19.05	19.52	19.05	19.52	22,835	+0.26(+1.35%)
Apr 18, 2006	19.00	19.50	18.93	19.26	18,685	+0.26(+1.37%)
Apr 17, 2006	18.55	19.17	18.55	19.00	14,645	+0.22(+1.17%)
Apr 13, 2006	18.30	19.00	18.25	18.78	32,580	+0.39(+2.12%)
Apr 12, 2006	18.24	18.52	18.11	18.39	6,553	+0.15(+0.82%)
Apr 11, 2006	19.10	19.15	18.24	18.24	12,167	-0.78(-4.10%)
Apr 10, 2006	19.08	19.44	19.00	19.02	11,202	-0.04(-0.21%)
Apr 07, 2006	19.29	19.29	18.70	19.06	14,252	-0.04(-0.21%)
Apr 06, 2006	18.01	19.30	18.00	19.10	37,012	+0.86(+4.71%)
Apr 05, 2006	18.35	18.42	18.04	18.24	27,948	-0.11(-0.60%)
Apr 04, 2006	18.59	18.67	18.22	18.35	21,164	-0.17(-0.92%)
Apr 03, 2006	18.67	18.81	18.50	18.52	17,231	-0.37(-1.96%)
Mar 31, 2006	18.75	18.89	18.55	18.89	15,775	+0.34(+1.83%)
Mar 30, 2006	18.63	18.75	18.50	18.55	26,499	-0.02(-0.11%)
Mar 29, 2006	18.46	18.77	18.16	18.57	13,946	+0.12(+0.65%)
Mar 28, 2006	18.78	18.80	18.37	18.45	20,619	-0.24(-1.28%)
Mar 27, 2006	18.97	19.05	18.65	18.69	8,588	-0.29(-1.53%)
Mar 24, 2006	19.11	19.11	18.77	18.98	3,658	+0.13(+0.69%)
Mar 23, 2006	18.59	19.31	18.59	18.85	17,800	+0.26(+1.40%)
Mar 22, 2006	18.43	18.60	18.20	18.59	9,200	+0.03(+0.16%)
Mar 21, 2006	18.63	18.89	18.45	18.56	15,957	-0.25(-1.33%)
Mar 20, 2006	19.30	19.30	18.55	18.81	16,741	-0.26(-1.36%)
Mar 17, 2006	19.35	19.37	18.97	19.07	63,138	-0.23(-1.19%)
Mar 16, 2006	19.24	19.40	19.11	19.30	12,507	+0.23(+1.21%)
Mar 15, 2006	19.10	19.24	18.86	19.07	16,871	+0.14(+0.74%)
Mar 14, 2006	18.87	18.94	18.67	18.93	14,458	-0.12(-0.63%)
Mar 13, 2006	18.76	19.19	18.76	19.05	13,362	+0.30(+1.60%)
Mar 10, 2006	18.90	18.90	18.43	18.75	3,807	+0.32(+1.74%)
Mar 09, 2006	18.47	18.67	18.43	18.43	15,168	+0.01(+0.05%)
Mar 08, 2006	18.69	18.73	18.38	18.42	38,269	-0.33(-1.76%)
Mar 07, 2006	19.05	19.33	18.70	18.75	11,971	-0.25(-1.32%)
Mar 06, 2006	19.23	19.23	18.81	19.00	5,328	-0.08(-0.42%)
Mar 03, 2006	18.80	19.27	18.78	19.08	6,296	+0.08(+0.42%)
Mar 02, 2006	19.25	19.47	18.88	19.00	8,507	-0.41(-2.11%)

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.