Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.12	22.30	21.76	21.76	3,974,678	-0.52(-2.33%)
Oct 29, 2009	21.99	22.40	21.73	22.28	3,536,003	+0.50(+2.30%)
Oct 28, 2009	22.46	22.46	21.75	21.78	4,364,371	-0.80(-3.54%)
Oct 27, 2009	22.63	22.76	22.47	22.58	3,356,077	-0.03(-0.13%)
Oct 26, 2009	22.80	22.94	22.44	22.61	3,603,522	-0.21(-0.92%)
Oct 23, 2009	22.89	22.96	22.69	22.82	3,542,456	-0.82(-3.47%)
Oct 22, 2009	22.92	23.95	22.38	23.64	11,662,462	-1.19(-4.79%)
Oct 21, 2009	24.38	25.12	24.33	24.83	5,085,006	+0.32(+1.31%)
Oct 20, 2009	24.44	24.53	24.42	24.51	2,068,596	-0.09(-0.37%)
Oct 19, 2009	24.46	24.82	24.44	24.60	2,475,207	+0.17(+0.70%)
Oct 16, 2009	24.38	24.98	24.14	24.43	3,108,749	-0.10(-0.41%)
Oct 15, 2009	24.28	24.56	24.22	24.53	2,097,193	+0.09(+0.37%)
Oct 14, 2009	24.24	24.45	24.22	24.44	2,144,854	+0.30(+1.24%)
Oct 13, 2009	24.21	24.37	23.99	24.14	2,635,298	-0.16(-0.66%)
Oct 12, 2009	24.44	24.47	24.13	24.30	2,001,267	-0.05(-0.21%)
Oct 09, 2009	24.21	24.41	24.05	24.35	2,351,286	+0.05(+0.21%)
Oct 08, 2009	24.36	24.48	24.12	24.30	2,816,652	+0.17(+0.70%)
Oct 07, 2009	24.23	24.48	23.93	24.13	3,788,103	-0.15(-0.62%)
Oct 06, 2009	24.01	24.49	23.93	24.28	4,528,970	+0.37(+1.55%)
Oct 05, 2009	24.07	24.37	23.89	23.91	5,585,314	-0.08(-0.33%)
Oct 02, 2009	24.55	24.74	23.96	23.99	5,707,267	-0.86(-3.46%)
Oct 01, 2009	25.40	25.66	24.85	24.85	29,103,031	-0.66(-2.59%)
Sep 30, 2009	25.17	25.56	24.93	25.51	3,607,704	+0.11(+0.43%)
Sep 29, 2009	25.64	25.73	25.36	25.40	2,336,200	-0.37(-1.44%)
Sep 28, 2009	25.50	25.89	25.44	25.77	1,955,863	+0.37(+1.46%)
Sep 25, 2009	25.30	25.94	25.22	25.40	4,631,761	+0.10(+0.40%)
Sep 24, 2009	25.23	25.31	24.99	25.30	2,401,626	+0.14(+0.56%)
Sep 23, 2009	24.71	25.37	24.63	25.16	4,817,896	+0.43(+1.74%)
Sep 22, 2009	24.97	24.99	24.68	24.73	1,548,404	-0.20(-0.80%)
Sep 21, 2009	24.82	25.05	24.59	24.93	1,880,556	+0.00(+0.00%)
Sep 18, 2009	25.12	25.22	24.73	24.93	2,084,675	-0.12(-0.48%)
Sep 17, 2009	25.07	25.23	24.99	25.05	1,610,627	+0.30(+1.21%)
Sep 16, 2009	24.83	25.12	24.67	24.75	1,700,615	-0.09(-0.36%)
Sep 15, 2009	24.89	24.92	24.64	24.84	1,809,370	-0.01(-0.04%)
Sep 14, 2009	24.71	24.97	24.47	24.85	2,068,722	+0.03(+0.12%)
Sep 11, 2009	24.34	25.01	24.28	24.82	3,423,354	+0.47(+1.93%)
Sep 10, 2009	24.48	24.55	24.28	24.35	2,614,395	-0.13(-0.53%)
Sep 09, 2009	24.00	24.52	23.94	24.48	2,439,179	+0.50(+2.09%)
Sep 08, 2009	24.26	24.26	23.80	23.98	1,779,000	-0.20(-0.83%)
Sep 04, 2009	24.20	24.40	23.77	24.18	4,012,698	-0.15(-0.62%)
Sep 03, 2009	23.98	24.35	23.62	24.33	6,339,345	+0.41(+1.71%)
Sep 02, 2009	23.97	24.10	23.82	23.92	1,748,035	-0.14(-0.58%)
Sep 01, 2009	24.42	24.83	24.04	24.06	1,600,363	-0.50(-2.04%)
Aug 31, 2009	24.52	24.75	24.36	24.56	1,374,786	-0.16(-0.65%)
Aug 28, 2009	25.05	25.05	24.63	24.72	1,382,073	-0.11(-0.44%)
Aug 27, 2009	25.00	25.05	24.47	24.83	2,169,072	-0.23(-0.92%)
Aug 26, 2009	24.96	25.09	24.88	25.06	2,274,499	+0.08(+0.32%)
Aug 25, 2009	25.08	25.32	24.90	24.98	2,419,011	-0.03(-0.12%)
Aug 24, 2009	24.94	25.17	24.85	25.01	2,546,232	+0.16(+0.64%)
Aug 21, 2009	24.67	24.87	24.42	24.85	2,848,199	+0.42(+1.72%)
Aug 20, 2009	24.77	24.88	24.26	24.43	3,024,584	-0.34(-1.37%)
Aug 19, 2009	24.11	25.02	24.11	24.77	4,194,120	+0.38(+1.56%)
Aug 18, 2009	24.36	24.46	24.13	24.39	2,281,474	+0.45(+1.88%)
Aug 17, 2009	24.07	24.46	23.86	23.94	3,901,263	-0.30(-1.24%)
Aug 14, 2009	24.47	24.52	24.05	24.24	2,879,606	-0.14(-0.57%)
Aug 13, 2009	24.47	24.65	23.86	24.38	6,688,403	-0.07(-0.29%)
Aug 12, 2009	23.99	24.68	23.90	24.45	2,156,372	+0.40(+1.66%)
Aug 11, 2009	24.09	24.29	23.92	24.05	1,760,396	-0.13(-0.54%)
Aug 10, 2009	24.31	24.43	24.08	24.18	1,598,881	-0.27(-1.10%)
Aug 07, 2009	24.61	24.63	24.22	24.45	1,757,368	+0.14(+0.58%)
Aug 06, 2009	24.44	24.63	24.21	24.31	2,715,095	-0.09(-0.37%)
Aug 05, 2009	24.36	24.51	24.13	24.40	2,891,625	+0.05(+0.21%)
Aug 04, 2009	23.15	24.35	23.15	24.35	3,736,346	+0.81(+3.44%)
Aug 03, 2009	23.60	23.60	23.36	23.54	4,500,986	+0.12(+0.51%)
Jul 31, 2009	23.47	23.69	23.29	23.42	1,875,827	-0.10(-0.43%)
Jul 30, 2009	23.49	23.75	23.28	23.52	2,737,950	+0.20(+0.86%)
Jul 29, 2009	22.48	23.72	21.91	23.32	7,676,117	+1.92(+8.97%)
Jul 28, 2009	21.44	21.63	21.34	21.40	2,005,047	-0.15(-0.70%)
Jul 27, 2009	21.38	21.55	21.21	21.55	1,844,712	+0.14(+0.65%)
Jul 24, 2009	20.97	21.42	20.97	21.41	242	+0.21(+0.99%)
Jul 23, 2009	20.43	21.31	20.33	21.20	5,106,656	+0.81(+3.97%)
Jul 22, 2009	20.65	20.73	20.36	20.39	1,957,367	-0.30(-1.45%)
Jul 21, 2009	21.06	21.06	20.64	20.69	2,517,846	-0.31(-1.48%)
Jul 20, 2009	20.71	21.08	20.68	21.00	3,033,616	+0.38(+1.84%)
Jul 17, 2009	20.54	20.72	20.43	20.62	2,016,418	+0.06(+0.29%)
Jul 16, 2009	19.97	20.62	19.89	20.56	2,172,235	+0.51(+2.54%)
Jul 15, 2009	19.96	20.16	19.68	20.05	3,434,683	+0.21(+1.06%)
Jul 14, 2009	19.97	19.97	19.71	19.84	1,832,854	-0.06(-0.30%)
Jul 13, 2009	19.52	19.90	19.50	19.90	2,229,621	+0.42(+2.16%)
Jul 10, 2009	19.51	21.00	19.37	19.48	2,088,488	+0.04(+0.21%)
Jul 09, 2009	19.56	19.57	19.32	19.44	1,499,483	+0.01(+0.05%)
Jul 08, 2009	19.58	19.59	19.34	19.43	3,390,756	-0.11(-0.56%)
Jul 07, 2009	20.21	20.21	19.53	19.54	1,953,393	-0.61(-3.03%)
Jul 06, 2009	19.94	20.18	19.87	20.15	2,853,668	+0.14(+0.70%)
Jul 02, 2009	20.16	20.22	19.98	20.01	2,058,784	-0.34(-1.67%)
Jul 01, 2009	20.06	20.52	19.88	20.35	2,965,267	+0.39(+1.95%)
Jun 30, 2009	20.04	20.29	19.92	19.96	2,576,118	-0.06(-0.30%)
Jun 29, 2009	19.99	20.09	19.77	20.02	1,575,884	+0.06(+0.30%)
Jun 26, 2009	19.97	20.06	19.87	19.96	1,966,362	-0.07(-0.35%)
Jun 25, 2009	19.79	20.03	19.71	20.03	2,454,980	+0.38(+1.93%)
Jun 24, 2009	19.55	19.73	19.40	19.65	2,371,569	+0.24(+1.24%)
Jun 23, 2009	19.51	19.74	19.16	19.41	3,112,539	-0.16(-0.82%)
Jun 22, 2009	19.75	19.80	19.37	19.57	3,838,631	-0.19(-0.96%)
Jun 19, 2009	20.12	20.15	19.74	19.76	2,784,963	-0.13(-0.65%)
Jun 18, 2009	19.97	19.97	19.64	19.89	1,795,730	+0.01(+0.05%)
Jun 17, 2009	19.83	20.05	19.78	19.88	1,490,701	+0.09(+0.45%)
Jun 16, 2009	20.17	20.25	19.78	19.79	1,521,748	-0.31(-1.57%)
Jun 15, 2009	19.90	20.22	19.90	20.11	2,208,324	+0.00(+0.02%)
Jun 12, 2009	20.13	20.14	19.81	20.10	1,136,549	-0.20(-0.99%)
Jun 11, 2009	20.46	20.69	20.25	20.30	2,185,253	-0.19(-0.93%)
Jun 10, 2009	20.38	20.51	20.22	20.49	2,770,956	+0.23(+1.14%)
Jun 09, 2009	20.33	20.35	20.13	20.26	1,920,269	+0.12(+0.60%)
Jun 08, 2009	19.92	20.26	19.92	20.14	2,249,189	-0.06(-0.30%)
Jun 05, 2009	20.26	20.42	20.15	20.20	2,224,593	-0.05(-0.25%)
Jun 04, 2009	20.19	20.42	19.88	20.25	2,244,346	+0.03(+0.15%)
Jun 03, 2009	20.04	20.32	19.97	20.22	2,544,501	+0.13(+0.66%)
Jun 02, 2009	19.94	20.26	19.91	20.09	1,986,561	+0.08(+0.39%)
Jun 01, 2009	19.53	20.07	19.43	20.01	3,403,079	+0.75(+3.89%)
May 29, 2009	19.09	19.28	18.82	19.26	2,722,032	+0.13(+0.68%)
May 28, 2009	19.25	19.39	18.79	19.13	2,845,224	+0.04(+0.21%)
May 27, 2009	19.25	19.59	19.09	19.09	2,235,685	-0.21(-1.09%)
May 26, 2009	18.49	19.34	18.48	19.30	2,564,796	+0.69(+3.71%)
May 22, 2009	18.68	18.84	18.55	18.61	1,359,911	+0.06(+0.32%)
May 21, 2009	18.48	18.68	18.36	18.55	2,648,481	-0.18(-0.96%)
May 20, 2009	18.93	19.11	18.71	18.73	1,789,799	-0.08(-0.43%)
May 19, 2009	18.73	18.98	18.57	18.81	2,185,534	+0.05(+0.27%)
May 18, 2009	18.47	18.80	18.25	18.76	2,966,424	+0.43(+2.35%)
May 15, 2009	18.21	18.48	18.06	18.33	2,105,680	+0.09(+0.49%)
May 14, 2009	18.07	18.30	17.95	18.24	2,295,383	+0.22(+1.22%)
May 13, 2009	18.12	18.35	17.95	18.02	2,210,662	-0.38(-2.07%)
May 12, 2009	18.83	18.83	17.93	18.40	4,309,647	-0.28(-1.50%)
May 11, 2009	18.50	18.80	18.40	18.68	2,989,641	-0.18(-0.95%)
May 08, 2009	18.82	19.31	18.56	18.86	5,104,403	+0.36(+1.95%)
May 07, 2009	18.69	18.74	18.40	18.50	4,403,720	+0.10(+0.54%)
May 06, 2009	18.62	18.69	18.23	18.40	5,006,495	-0.05(-0.27%)
May 05, 2009	18.07	18.49	17.83	18.45	7,195,607	+0.50(+2.79%)
May 04, 2009	17.99	18.03	17.52	17.95	4,429,933	+0.19(+1.07%)
May 01, 2009	17.84	17.84	17.58	17.76	3,961,160	-0.09(-0.50%)
Apr 30, 2009	18.42	18.57	17.84	17.85	3,857,333	-0.50(-2.72%)
Apr 29, 2009	18.80	18.90	18.10	18.35	5,690,271	-0.37(-1.98%)
Apr 28, 2009	18.49	19.02	18.35	18.72	3,219,463	-0.13(-0.69%)
Apr 27, 2009	18.79	19.35	18.46	18.85	4,163,065	-0.20(-1.05%)
Apr 24, 2009	19.43	19.43	18.89	19.05	3,858,462	-0.16(-0.83%)
Apr 23, 2009	19.09	19.38	18.86	19.21	3,663,509	+0.12(+0.63%)
Apr 22, 2009	18.95	19.65	18.90	19.09	5,089,547	-0.08(-0.42%)
Apr 21, 2009	18.84	19.28	18.75	19.17	3,739,945	+0.19(+1.00%)
Apr 20, 2009	19.39	19.47	18.96	18.98	3,817,524	-0.74(-3.75%)
Apr 17, 2009	20.04	20.10	17.37	19.72	16,569,366	-0.20(-1.00%)
Apr 16, 2009	19.57	20.00	19.39	19.92	3,897,202	+0.46(+2.36%)
Apr 15, 2009	19.53	19.56	19.22	19.46	4,753,367	-0.34(-1.72%)
Apr 14, 2009	19.38	20.00	19.37	19.80	3,973,323	+0.30(+1.54%)
Apr 13, 2009	19.22	19.61	19.22	19.50	5,846,544	-0.06(-0.31%)
Apr 09, 2009	19.30	19.60	19.13	19.56	7,270,459	+0.50(+2.62%)
Apr 08, 2009	19.18	19.28	18.91	19.06	6,880,100	+0.01(+0.05%)
Apr 07, 2009	18.09	19.26	18.09	19.05	8,039,516	+0.47(+2.53%)
Apr 06, 2009	17.62	18.65	17.62	18.58	8,056,895	+0.74(+4.15%)
Apr 03, 2009	17.64	17.86	17.40	17.84	6,856,710	+0.14(+0.79%)
Apr 02, 2009	17.29	17.79	16.99	17.70	9,758,097	+0.82(+4.86%)
Apr 01, 2009	16.95	17.74	16.60	16.88	22,641,259	-1.32(-7.25%)
Mar 31, 2009	18.00	18.46	17.84	18.20	2,617,622	+0.38(+2.13%)
Mar 30, 2009	17.52	17.88	17.34	17.82	2,223,776	-0.60(-3.26%)
Mar 26, 2009	18.11	18.58	18.07	18.42	2,019,328	+0.39(+2.16%)
Mar 25, 2009	18.07	18.32	17.58	18.03	2,365,005	+0.26(+1.46%)
Mar 24, 2009	18.28	18.43	17.77	17.77	2,175,145	-0.78(-4.20%)
Mar 23, 2009	18.03	18.56	17.99	18.55	2,733,402	+1.00(+5.70%)
Mar 20, 2009	17.65	18.08	17.47	17.55	2,482,338	-0.16(-0.88%)
Mar 19, 2009	17.55	17.99	17.61	17.70	1,789,686	-0.17(-0.96%)
Mar 18, 2009	17.55	17.98	17.16	17.88	2,211,887	+0.40(+2.27%)
Mar 17, 2009	17.10	17.49	16.94	17.48	1,994,439	+0.45(+2.64%)
Mar 16, 2009	17.12	17.39	16.97	17.03	2,456,132	-0.08(-0.47%)
Mar 13, 2009	16.83	17.48	16.83	17.11	0	+0.13(+0.77%)
Mar 12, 2009	16.29	17.02	16.04	16.98	2,295,603	+0.45(+2.72%)
Mar 11, 2009	16.51	16.71	16.31	16.53	1,709,120	+0.14(+0.85%)
Mar 10, 2009	15.88	16.46	15.55	16.39	2,638,193	+0.87(+5.61%)
Mar 09, 2009	16.39	16.43	15.42	15.52	2,834,742	-0.87(-5.31%)
Mar 06, 2009	16.54	16.55	15.85	16.39	0	-0.03(-0.18%)
Mar 05, 2009	16.42	16.97	16.27	16.42	2,755,407	-0.56(-3.30%)
Mar 04, 2009	16.92	17.33	16.75	16.98	3,813,766	+0.10(+0.59%)
Mar 02, 2009	17.27	17.63	16.85	16.88	3,700,132	-0.62(-3.54%)
Feb 27, 2009	17.12	17.62	17.12	17.50	0	+0.03(+0.17%)
Feb 26, 2009	17.77	17.89	17.32	17.47	2,190,876	-0.05(-0.29%)
Feb 25, 2009	17.69	17.84	17.19	17.52	3,567,995	-0.08(-0.45%)
Feb 24, 2009	17.36	17.68	17.10	17.60	2,733,066	+0.38(+2.21%)
Feb 23, 2009	17.80	17.91	17.17	17.22	2,038,943	-0.41(-2.33%)
Feb 20, 2009	17.24	17.80	15.86	17.63	2,760,973	+0.07(+0.40%)
Feb 19, 2009	17.68	18.09	17.48	17.56	1,969,203	-0.02(-0.11%)
Feb 18, 2009	17.86	17.86	17.38	17.58	1,463,400	-0.12(-0.68%)
Feb 17, 2009	17.56	18.03	17.00	17.70	2,425,598	-0.59(-3.23%)
Feb 13, 2009	18.33	18.86	18.24	18.29	2,079,736	-0.14(-0.76%)
Feb 12, 2009	16.83	18.49	16.83	18.43	2,412,712	+0.17(+0.93%)
Feb 11, 2009	17.71	18.87	17.25	18.26	4,392,232	+1.72(+10.40%)
Feb 10, 2009	17.54	17.76	16.43	16.54	2,713,553	-1.12(-6.34%)
Feb 09, 2009	17.55	17.76	17.29	17.66	1,314,322	+0.11(+0.63%)
Feb 06, 2009	17.00	17.65	17.00	17.55	2,243,970	+0.49(+2.87%)
Feb 05, 2009	16.47	17.23	16.47	17.06	2,116,917	+0.38(+2.28%)
Feb 04, 2009	16.44	16.92	16.40	16.68	2,239,493	+0.27(+1.65%)
Feb 03, 2009	16.16	16.50	15.95	16.41	1,500,716	+0.26(+1.61%)
Feb 02, 2009	15.82	16.21	15.66	16.15	1,822,099	+0.24(+1.51%)
Jan 30, 2009	16.33	16.38	15.80	15.91	0	-0.31(-1.91%)
Jan 29, 2009	16.68	16.69	16.17	16.22	1,229,562	-0.52(-3.11%)
Jan 28, 2009	16.49	16.82	16.24	16.74	1,523,639	+0.64(+3.98%)
Jan 27, 2009	16.03	16.16	15.89	16.10	1,804,138	+0.07(+0.44%)
Jan 26, 2009	15.85	16.29	15.72	16.03	1,778,758	+0.24(+1.52%)
Jan 23, 2009	15.54	15.93	15.20	15.79	1,918,791	-0.07(-0.44%)
Jan 22, 2009	15.62	16.02	15.62	15.86	2,292,951	-0.32(-1.98%)
Jan 21, 2009	16.10	16.22	15.69	16.18	2,024,138	+0.27(+1.70%)
Jan 20, 2009	16.26	16.57	15.89	15.91	2,314,351	-0.53(-3.22%)
Jan 16, 2009	16.80	16.91	16.22	16.44	2,918,678	+0.00(+0.00%)
Jan 15, 2009	16.04	16.72	15.95	16.44	2,589,965	+0.14(+0.86%)
Jan 14, 2009	16.58	16.86	16.05	16.30	2,073,524	-0.55(-3.26%)
Jan 13, 2009	16.23	17.02	16.19	16.85	2,048,107	+0.58(+3.56%)
Jan 12, 2009	16.73	16.88	16.14	16.27	1,032,107	-0.55(-3.27%)
Jan 09, 2009	17.06	17.12	16.71	16.82	1,436,400	-0.34(-1.98%)
Jan 08, 2009	16.65	17.25	16.65	17.16	1,579,604	+0.15(+0.88%)
Jan 07, 2009	16.87	17.30	16.32	17.01	2,757,143	-0.41(-2.35%)
Jan 06, 2009	17.37	17.55	17.14	17.42	2,500,216	+0.27(+1.57%)
Jan 05, 2009	16.92	17.20	16.69	17.15	1,564,888	+0.10(+0.59%)
Jan 02, 2009	16.36	17.12	16.22	17.05	0	+0.78(+4.79%)
Jan 01, 2009	15.93	16.36	15.68	16.27	0	+0.00(+0.00%)
Dec 31, 2008	15.93	16.36	15.68	16.27	1,531,327	+0.41(+2.59%)
Dec 30, 2008	15.79	15.97	15.59	15.86	1,086,909	+0.14(+0.89%)
Dec 29, 2008	16.05	16.12	15.49	15.72	945,465	-0.37(-2.30%)
Dec 26, 2008	16.08	16.24	15.88	16.09	365,851	+0.04(+0.25%)
Dec 24, 2008	16.06	16.12	15.76	16.05	281,433	-0.01(-0.06%)
Dec 23, 2008	16.75	16.75	15.87	16.06	906,365	-0.27(-1.65%)
Dec 22, 2008	17.00	17.00	15.98	16.33	1,811,066	-0.62(-3.66%)
Dec 19, 2008	16.69	17.24	16.61	16.95	2,110,031	+0.39(+2.36%)
Dec 18, 2008	16.74	16.94	16.36	16.56	1,779,025	-0.16(-0.96%)
Dec 17, 2008	15.79	16.91	15.77	16.72	2,742,173	+0.61(+3.79%)
Dec 16, 2008	15.89	16.20	15.75	16.11	2,915,497	+0.61(+3.94%)
Dec 15, 2008	16.37	16.58	15.23	15.50	1,803,938	-0.98(-5.95%)
Dec 12, 2008	15.49	16.48	15.49	16.48	1,104,704	+0.50(+3.13%)
Dec 11, 2008	16.25	16.73	15.89	15.98	1,205,146	-0.60(-3.62%)
Dec 10, 2008	16.79	16.84	16.28	16.58	2,340,273	-0.05(-0.30%)
Dec 09, 2008	17.15	17.15	16.39	16.63	1,707,987	-0.37(-2.18%)
Dec 08, 2008	17.14	17.20	16.74	17.00	2,088,785	-0.05(-0.29%)
Dec 05, 2008	16.03	17.12	15.54	17.05	2,318,088	+0.93(+5.77%)
Dec 04, 2008	16.68	16.93	15.82	16.12	2,792,488	-0.83(-4.90%)
Dec 03, 2008	16.31	17.10	16.11	16.95	1,681,108	+0.37(+2.23%)
Dec 02, 2008	16.30	17.20	15.97	16.58	2,760,682	+0.62(+3.88%)
Dec 01, 2008	16.63	16.65	15.96	15.96	1,778,615	-1.22(-7.10%)
Nov 28, 2008	16.78	17.24	16.78	17.18	831,772	+0.31(+1.84%)
Nov 26, 2008	15.49	16.91	15.25	16.87	1,315,321	+1.18(+7.52%)
Nov 25, 2008	15.73	15.77	15.16	15.69	2,247,153	+0.34(+2.21%)
Nov 24, 2008	14.08	15.66	13.82	15.35	2,818,136	+1.55(+11.23%)
Nov 21, 2008	13.53	13.94	11.15	13.80	7,934,543	+0.40(+2.99%)
Nov 20, 2008	14.21	14.80	13.27	13.40	2,404,577	-1.04(-7.20%)
Nov 19, 2008	15.42	15.90	14.40	14.44	1,593,743	-0.92(-5.99%)
Nov 18, 2008	15.29	15.72	14.69	15.36	2,046,867	-0.10(-0.65%)
Nov 17, 2008	15.63	16.00	15.36	15.46	1,397,425	-0.39(-2.46%)
Nov 14, 2008	16.45	16.80	15.80	15.85	1,482,187	-0.97(-5.77%)
Nov 13, 2008	15.36	16.82	14.75	16.82	2,199,500	+1.72(+11.39%)
Nov 12, 2008	14.93	15.18	14.74	15.10	1,783,904	-0.15(-0.98%)
Nov 11, 2008	15.91	16.02	15.07	15.25	937,448	-0.82(-5.10%)
Nov 10, 2008	16.50	16.69	15.84	16.07	1,122,442	-0.09(-0.56%)
Nov 07, 2008	15.75	16.55	15.71	16.16	1,139,327	+0.60(+3.86%)
Nov 06, 2008	16.00	16.25	15.38	15.56	1,987,091	-0.62(-3.83%)
Nov 05, 2008	16.50	17.22	16.11	16.18	1,590,865	-0.58(-3.46%)
Nov 04, 2008	15.90	16.83	15.90	16.76	1,714,602	+1.30(+8.41%)

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.