Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.35	18.50	18.05	18.05	4,791,489	-0.43(-2.33%)
Oct 29, 2009	18.24	18.58	18.03	18.48	4,262,665	+0.41(+2.30%)
Oct 28, 2009	18.63	18.63	18.04	18.07	5,261,265	-0.66(-3.54%)
Oct 27, 2009	18.77	18.88	18.64	18.73	4,045,763	-0.02(-0.13%)
Oct 26, 2009	18.91	19.03	18.61	18.76	4,344,059	-0.17(-0.92%)
Oct 23, 2009	18.99	19.05	18.82	18.93	4,270,444	-0.68(-3.47%)
Oct 22, 2009	19.01	19.87	18.56	19.61	14,059,141	-0.99(-4.79%)
Oct 21, 2009	20.22	20.84	20.18	20.60	6,129,993	+0.27(+1.31%)
Oct 20, 2009	20.27	20.35	20.26	20.33	2,493,700	-0.07(-0.37%)
Oct 19, 2009	20.29	20.59	20.27	20.41	2,983,871	+0.14(+0.70%)
Oct 16, 2009	20.22	20.72	20.02	20.27	3,747,608	-0.08(-0.41%)
Oct 15, 2009	20.14	20.37	20.09	20.35	2,528,174	+0.07(+0.37%)
Oct 14, 2009	20.11	20.28	20.09	20.27	2,585,629	+0.25(+1.24%)
Oct 13, 2009	20.08	20.22	19.90	20.02	3,176,861	-0.13(-0.66%)
Oct 12, 2009	20.27	20.30	20.02	20.16	2,412,534	-0.04(-0.21%)
Oct 09, 2009	20.08	20.25	19.95	20.20	2,834,484	+0.04(+0.21%)
Oct 08, 2009	20.21	20.31	20.01	20.16	3,395,484	+0.14(+0.70%)
Oct 07, 2009	20.10	20.31	19.85	20.02	4,566,572	-0.12(-0.62%)
Oct 06, 2009	19.92	20.32	19.85	20.14	5,459,690	+0.31(+1.55%)
Oct 05, 2009	19.97	20.22	19.82	19.83	6,733,117	-0.07(-0.33%)
Oct 02, 2009	20.36	20.52	19.88	19.90	6,880,131	-0.71(-3.46%)
Oct 01, 2009	21.07	21.29	20.61	20.61	35,083,812	-0.55(-2.59%)
Sep 30, 2009	20.88	21.20	20.68	21.16	4,349,100	+0.09(+0.43%)
Sep 29, 2009	21.27	21.34	21.04	21.07	2,816,297	-0.31(-1.44%)
Sep 28, 2009	21.15	21.48	21.10	21.38	2,357,800	+0.31(+1.46%)
Sep 25, 2009	20.99	21.52	20.92	21.07	5,583,605	+0.08(+0.40%)
Sep 24, 2009	20.93	21.00	20.73	20.99	2,895,169	+0.12(+0.56%)
Sep 23, 2009	20.50	21.05	20.43	20.87	5,807,991	+0.36(+1.74%)
Sep 22, 2009	20.71	20.73	20.47	20.51	1,866,606	-0.17(-0.80%)
Sep 21, 2009	20.59	20.78	20.40	20.68	2,267,017	+0.00(+0.00%)
Sep 18, 2009	20.84	20.92	20.51	20.68	2,513,083	-0.10(-0.48%)
Sep 17, 2009	20.80	20.93	20.73	20.78	1,941,616	+0.25(+1.21%)
Sep 16, 2009	20.60	20.84	20.46	20.53	2,050,097	-0.07(-0.36%)
Sep 15, 2009	20.65	20.67	20.44	20.61	2,181,202	-0.01(-0.04%)
Sep 14, 2009	20.50	20.71	20.30	20.61	2,493,852	+0.02(+0.12%)
Sep 11, 2009	20.19	20.75	20.14	20.59	4,126,866	+0.39(+1.93%)
Sep 10, 2009	20.31	20.36	20.14	20.20	3,151,663	-0.11(-0.53%)
Sep 09, 2009	19.91	20.34	19.86	20.31	2,940,439	+0.41(+2.09%)
Sep 08, 2009	20.12	20.12	19.74	19.89	2,144,591	-0.17(-0.83%)
Sep 04, 2009	20.07	20.24	19.72	20.06	4,837,322	-0.12(-0.62%)
Sep 03, 2009	19.89	20.20	19.59	20.18	7,642,104	+0.34(+1.71%)
Sep 02, 2009	19.88	19.99	19.76	19.84	2,107,262	-0.12(-0.58%)
Sep 01, 2009	20.26	20.60	19.94	19.96	1,929,243	-0.41(-2.04%)
Aug 31, 2009	20.34	20.53	20.21	20.37	1,657,309	-0.13(-0.65%)
Aug 28, 2009	20.78	20.78	20.43	20.51	1,666,094	-0.09(-0.44%)
Aug 27, 2009	20.74	20.78	20.30	20.60	2,614,824	-0.19(-0.92%)
Aug 26, 2009	20.70	20.81	20.64	20.79	2,741,917	+0.07(+0.32%)
Aug 25, 2009	20.80	21.00	20.66	20.72	2,916,126	-0.02(-0.12%)
Aug 24, 2009	20.69	20.88	20.61	20.75	3,069,492	+0.13(+0.64%)
Aug 21, 2009	20.46	20.63	20.26	20.61	3,433,514	+0.35(+1.72%)
Aug 20, 2009	20.55	20.64	20.12	20.27	3,646,147	-0.28(-1.37%)
Aug 19, 2009	20.00	20.75	20.00	20.55	5,056,027	+0.32(+1.56%)
Aug 18, 2009	20.21	20.29	20.02	20.23	2,750,325	+0.37(+1.88%)
Aug 17, 2009	19.97	20.29	19.79	19.86	4,702,987	-0.25(-1.24%)
Aug 14, 2009	20.30	20.34	19.95	20.11	3,471,375	-0.12(-0.57%)
Aug 13, 2009	20.30	20.45	19.79	20.22	8,062,895	-0.06(-0.29%)
Aug 12, 2009	19.90	20.47	19.83	20.28	2,599,514	+0.33(+1.66%)
Aug 11, 2009	19.98	20.15	19.84	19.95	2,122,164	-0.11(-0.54%)
Aug 10, 2009	20.17	20.27	19.98	20.06	1,927,457	-0.22(-1.10%)
Aug 07, 2009	20.41	20.43	20.09	20.28	2,118,513	+0.12(+0.58%)
Aug 06, 2009	20.27	20.43	20.08	20.17	3,273,057	-0.07(-0.37%)
Aug 05, 2009	20.21	20.33	20.02	20.24	3,485,864	+0.04(+0.21%)
Aug 04, 2009	19.20	20.20	19.20	20.20	4,504,179	+0.67(+3.44%)
Aug 03, 2009	19.58	19.58	19.38	19.53	5,425,955	+0.10(+0.51%)
Jul 31, 2009	19.47	19.65	19.32	19.43	2,261,316	-0.08(-0.42%)
Jul 30, 2009	19.49	19.70	19.31	19.51	3,300,609	+0.17(+0.86%)
Jul 29, 2009	18.65	19.68	18.18	19.34	9,253,588	+1.59(+8.97%)
Jul 28, 2009	17.79	17.94	17.70	17.75	2,417,091	-0.12(-0.70%)
Jul 27, 2009	17.74	17.88	17.60	17.88	2,223,807	+0.12(+0.65%)
Jul 24, 2009	17.40	17.77	17.40	17.76	291	+0.17(+0.99%)
Jul 23, 2009	16.95	17.68	16.86	17.59	6,156,093	+0.67(+3.97%)
Jul 22, 2009	17.13	17.20	16.89	16.91	2,359,613	-0.25(-1.45%)
Jul 21, 2009	17.47	17.47	17.12	17.16	3,035,272	-0.26(-1.48%)
Jul 20, 2009	17.18	17.49	17.15	17.42	3,657,035	+0.32(+1.84%)
Jul 17, 2009	17.04	17.19	16.95	17.10	2,430,799	+0.05(+0.29%)
Jul 16, 2009	16.57	17.10	16.50	17.06	2,618,637	+0.42(+2.54%)
Jul 15, 2009	16.56	16.72	16.33	16.63	4,140,523	+0.17(+1.06%)
Jul 14, 2009	16.57	16.57	16.35	16.46	2,209,512	-0.05(-0.30%)
Jul 13, 2009	16.19	16.51	16.18	16.51	2,687,816	+0.35(+2.16%)
Jul 10, 2009	16.18	17.42	16.07	16.16	2,517,680	+0.03(+0.21%)
Jul 09, 2009	16.23	16.23	16.03	16.13	1,807,632	+0.01(+0.05%)
Jul 08, 2009	16.24	16.25	16.05	16.12	4,087,569	-0.09(-0.56%)
Jul 07, 2009	16.76	16.76	16.20	16.21	2,354,822	-0.51(-3.03%)
Jul 06, 2009	16.54	16.74	16.48	16.71	3,440,107	+0.12(+0.70%)
Jul 02, 2009	16.72	16.77	16.57	16.60	2,481,871	-0.28(-1.67%)
Jul 01, 2009	16.64	17.02	16.49	16.88	3,574,640	+0.32(+1.95%)
Jun 30, 2009	16.62	16.83	16.52	16.56	3,105,519	-0.05(-0.30%)
Jun 29, 2009	16.58	16.67	16.40	16.61	1,899,734	+0.05(+0.30%)
Jun 26, 2009	16.57	16.64	16.48	16.56	2,370,456	-0.06(-0.35%)
Jun 25, 2009	16.42	16.62	16.35	16.62	2,959,487	+0.32(+1.93%)
Jun 24, 2009	16.22	16.37	16.09	16.30	2,858,935	+0.20(+1.24%)
Jun 23, 2009	16.18	16.37	15.89	16.10	3,752,177	-0.13(-0.82%)
Jun 22, 2009	16.38	16.42	16.07	16.23	4,627,484	-0.16(-0.96%)
Jun 19, 2009	16.69	16.71	16.37	16.39	3,357,283	-0.11(-0.65%)
Jun 18, 2009	16.57	16.57	16.29	16.50	2,164,759	+0.01(+0.05%)
Jun 17, 2009	16.45	16.63	16.41	16.49	1,797,045	+0.07(+0.45%)
Jun 16, 2009	16.73	16.80	16.41	16.42	1,834,472	-0.26(-1.57%)
Jun 15, 2009	16.51	16.77	16.51	16.68	2,662,142	+0.00(+0.03%)
Jun 12, 2009	16.70	16.71	16.43	16.67	1,370,114	-0.17(-0.99%)
Jun 11, 2009	16.97	17.16	16.80	16.84	2,634,330	-0.16(-0.93%)
Jun 10, 2009	16.91	17.01	16.77	17.00	3,340,397	+0.19(+1.13%)
Jun 09, 2009	16.86	16.88	16.70	16.81	2,314,891	+0.10(+0.60%)
Jun 08, 2009	16.52	16.81	16.52	16.71	2,711,405	-0.05(-0.30%)
Jun 05, 2009	16.81	16.94	16.71	16.76	2,681,755	-0.04(-0.25%)
Jun 04, 2009	16.75	16.94	16.49	16.80	2,705,567	+0.02(+0.15%)
Jun 03, 2009	16.62	16.86	16.57	16.77	3,067,405	+0.11(+0.66%)
Jun 02, 2009	16.54	16.81	16.52	16.66	2,394,806	+0.06(+0.39%)
Jun 01, 2009	16.20	16.65	16.12	16.60	4,102,424	+0.62(+3.89%)
May 29, 2009	15.84	15.99	15.61	15.98	3,281,419	+0.11(+0.68%)
May 28, 2009	15.97	16.08	15.59	15.87	3,429,928	+0.03(+0.21%)
May 27, 2009	15.97	16.25	15.84	15.84	2,695,126	-0.17(-1.09%)
May 26, 2009	15.34	16.04	15.33	16.01	3,091,871	+0.57(+3.71%)
May 22, 2009	15.50	15.63	15.39	15.44	1,639,377	+0.05(+0.32%)
May 21, 2009	15.33	15.50	15.23	15.39	3,192,753	-0.15(-0.96%)
May 20, 2009	15.70	15.85	15.52	15.54	2,157,609	-0.07(-0.42%)
May 19, 2009	15.54	15.74	15.40	15.60	2,634,669	+0.04(+0.27%)
May 18, 2009	15.32	15.60	15.14	15.56	3,576,035	+0.36(+2.35%)
May 15, 2009	15.11	15.33	14.98	15.21	2,538,405	+0.07(+0.49%)
May 14, 2009	14.99	15.18	14.89	15.13	2,767,092	+0.18(+1.22%)
May 13, 2009	15.03	15.22	14.89	14.95	2,664,961	-0.32(-2.07%)
May 12, 2009	15.62	15.62	14.88	15.26	5,195,295	-0.23(-1.50%)
May 11, 2009	15.35	15.59	15.26	15.50	3,604,023	-0.15(-0.95%)
May 08, 2009	15.61	16.02	15.40	15.64	6,153,377	+0.30(+1.95%)
May 07, 2009	15.50	15.54	15.26	15.35	5,308,701	+0.08(+0.54%)
May 06, 2009	15.45	15.50	15.12	15.26	6,035,348	-0.04(-0.27%)
May 05, 2009	14.99	15.34	14.79	15.30	8,674,331	+0.41(+2.79%)
May 04, 2009	14.92	14.96	14.53	14.89	5,340,300	+0.16(+1.07%)
May 01, 2009	14.80	14.80	14.58	14.73	4,775,193	-0.07(-0.50%)
Apr 30, 2009	15.28	15.40	14.80	14.81	4,650,029	-0.41(-2.73%)
Apr 29, 2009	15.60	15.68	15.01	15.22	6,859,643	-0.31(-1.98%)
Apr 28, 2009	15.34	15.78	15.22	15.53	3,881,074	-0.11(-0.69%)
Apr 27, 2009	15.59	16.05	15.31	15.64	5,018,590	-0.17(-1.05%)
Apr 24, 2009	16.12	16.12	15.67	15.80	4,651,390	-0.13(-0.83%)
Apr 23, 2009	15.84	16.08	15.64	15.94	4,416,374	+0.10(+0.63%)
Apr 22, 2009	15.72	16.30	15.68	15.84	6,135,468	-0.07(-0.42%)
Apr 21, 2009	15.63	15.99	15.55	15.90	4,508,517	+0.16(+1.00%)
Apr 20, 2009	16.08	16.15	15.73	15.74	4,602,039	-0.61(-3.75%)
Apr 17, 2009	16.62	16.67	14.41	16.36	19,974,432	-0.17(-1.00%)
Apr 16, 2009	16.23	16.59	16.08	16.52	4,698,091	+0.38(+2.36%)
Apr 15, 2009	16.20	16.23	15.94	16.14	5,730,201	-0.28(-1.72%)
Apr 14, 2009	16.08	16.59	16.07	16.42	4,789,855	+0.25(+1.54%)
Apr 13, 2009	15.94	16.27	15.94	16.18	7,048,030	-0.05(-0.31%)
Apr 09, 2009	16.01	16.26	15.87	16.23	8,764,565	+0.41(+2.62%)
Apr 08, 2009	15.91	15.99	15.69	15.81	8,293,986	+0.01(+0.05%)
Apr 07, 2009	15.01	15.98	15.01	15.80	9,691,667	+0.39(+2.53%)
Apr 06, 2009	14.62	15.47	14.62	15.41	9,712,617	+0.61(+4.15%)
Apr 03, 2009	14.63	14.82	14.43	14.80	8,265,789	+0.12(+0.79%)
Apr 02, 2009	14.34	14.76	14.09	14.68	11,763,422	+0.68(+4.86%)
Apr 01, 2009	14.06	14.72	13.77	14.00	27,294,124	-1.10(-7.25%)
Mar 31, 2009	14.93	15.31	14.80	15.10	3,155,553	+0.32(+2.13%)
Mar 30, 2009	14.53	14.83	14.38	14.78	2,680,770	-0.50(-3.26%)
Mar 26, 2009	15.02	15.41	14.99	15.28	2,434,307	+0.32(+2.16%)
Mar 25, 2009	14.99	15.20	14.58	14.96	2,851,022	+0.22(+1.46%)
Mar 24, 2009	15.16	15.29	14.74	14.74	2,622,145	-0.65(-4.21%)
Mar 23, 2009	14.96	15.40	14.92	15.39	3,295,126	+0.83(+5.70%)
Mar 20, 2009	14.64	15.00	14.49	14.56	2,992,467	-0.13(-0.88%)
Mar 19, 2009	14.56	14.92	14.61	14.69	2,157,473	-0.14(-0.96%)
Mar 18, 2009	14.56	14.92	14.23	14.83	2,666,438	+0.33(+2.27%)
Mar 17, 2009	14.18	14.51	14.05	14.50	2,404,303	+0.37(+2.64%)
Mar 16, 2009	14.20	14.43	14.08	14.13	2,960,876	-0.07(-0.47%)
Mar 13, 2009	13.96	14.50	13.96	14.19	0	+0.11(+0.77%)
Mar 12, 2009	13.51	14.12	13.31	14.09	2,767,358	+0.37(+2.72%)
Mar 11, 2009	13.70	13.86	13.53	13.71	2,060,350	+0.12(+0.85%)
Mar 10, 2009	13.17	13.65	12.90	13.60	3,180,351	+0.72(+5.61%)
Mar 09, 2009	13.60	13.63	12.79	12.87	3,417,292	-0.72(-5.31%)
Mar 06, 2009	13.72	13.73	13.15	13.60	0	-0.02(-0.18%)
Mar 05, 2009	13.62	14.08	13.50	13.62	3,321,653	-0.46(-3.30%)
Mar 04, 2009	14.04	14.37	13.89	14.09	4,597,509	+0.08(+0.59%)
Mar 02, 2009	14.33	14.62	13.98	14.00	4,460,523	-0.51(-3.54%)
Feb 27, 2009	14.20	14.62	14.20	14.52	0	+0.02(+0.17%)
Feb 26, 2009	14.74	14.84	14.37	14.49	2,641,109	-0.04(-0.28%)
Feb 25, 2009	14.67	14.80	14.26	14.53	4,301,231	-0.07(-0.45%)
Feb 24, 2009	14.40	14.67	14.18	14.60	3,294,721	+0.32(+2.21%)
Feb 23, 2009	14.77	14.86	14.24	14.28	2,457,953	-0.34(-2.33%)
Feb 20, 2009	14.30	14.77	13.16	14.62	3,328,363	+0.06(+0.40%)
Feb 19, 2009	14.67	15.01	14.50	14.57	2,373,881	-0.02(-0.11%)
Feb 18, 2009	14.82	14.82	14.42	14.58	1,764,134	-0.10(-0.68%)
Feb 17, 2009	14.57	14.96	14.10	14.68	2,924,067	-0.49(-3.23%)
Feb 13, 2009	15.21	15.64	15.13	15.17	2,507,129	-0.12(-0.76%)
Feb 12, 2009	13.96	15.34	13.96	15.29	2,908,533	+0.14(+0.93%)
Feb 11, 2009	14.69	15.65	14.31	15.15	5,294,852	+1.43(+10.40%)
Feb 10, 2009	14.55	14.73	13.63	13.72	3,271,198	-0.93(-6.34%)
Feb 09, 2009	14.56	14.73	14.34	14.65	1,584,420	+0.09(+0.63%)
Feb 06, 2009	14.10	14.64	14.10	14.56	2,705,114	+0.41(+2.87%)
Feb 05, 2009	13.66	14.29	13.66	14.15	2,551,951	+0.32(+2.28%)
Feb 04, 2009	13.64	14.04	13.60	13.84	2,699,717	+0.22(+1.64%)
Feb 03, 2009	13.41	13.69	13.23	13.61	1,809,118	+0.22(+1.61%)
Feb 02, 2009	13.12	13.45	12.99	13.40	2,196,547	+0.20(+1.51%)
Jan 30, 2009	13.55	13.59	13.11	13.20	0	-0.26(-1.91%)
Jan 29, 2009	13.84	13.84	13.41	13.46	1,482,241	-0.43(-3.11%)
Jan 28, 2009	13.68	13.95	13.47	13.89	1,836,752	+0.53(+3.98%)
Jan 27, 2009	13.30	13.41	13.18	13.36	2,174,895	+0.06(+0.44%)
Jan 26, 2009	13.15	13.51	13.04	13.30	2,144,299	+0.20(+1.52%)
Jan 23, 2009	12.89	13.21	12.61	13.10	2,313,109	-0.06(-0.44%)
Jan 22, 2009	12.96	13.29	12.96	13.16	2,764,161	-0.27(-1.98%)
Jan 21, 2009	13.36	13.46	13.02	13.42	2,440,106	+0.22(+1.70%)
Jan 20, 2009	13.49	13.75	13.18	13.20	2,789,958	-0.44(-3.22%)
Jan 16, 2009	13.94	14.03	13.46	13.64	3,518,477	+0.00(+0.00%)
Jan 15, 2009	13.31	13.87	13.23	13.64	3,122,212	+0.12(+0.86%)
Jan 14, 2009	13.75	13.99	13.31	13.52	2,499,641	-0.46(-3.26%)
Jan 13, 2009	13.46	14.12	13.43	13.98	2,469,000	+0.48(+3.57%)
Jan 12, 2009	13.88	14.00	13.39	13.50	1,244,208	-0.46(-3.27%)
Jan 09, 2009	14.15	14.20	13.86	13.95	1,731,585	-0.28(-1.98%)
Jan 08, 2009	13.81	14.31	13.81	14.23	1,904,218	+0.12(+0.88%)
Jan 07, 2009	13.99	14.35	13.54	14.11	3,323,746	-0.34(-2.35%)
Jan 06, 2009	14.41	14.56	14.22	14.45	3,014,019	+0.22(+1.57%)
Jan 05, 2009	14.04	14.27	13.84	14.23	1,886,478	+0.08(+0.59%)
Jan 02, 2009	13.57	14.20	13.46	14.14	0	+0.65(+4.79%)
Jan 01, 2009	13.21	13.57	13.01	13.50	0	+0.00(+0.00%)
Dec 31, 2008	13.21	13.57	13.01	13.50	1,846,020	+0.34(+2.59%)
Dec 30, 2008	13.10	13.25	12.93	13.16	1,310,272	+0.12(+0.89%)
Dec 29, 2008	13.31	13.37	12.85	13.04	1,139,761	-0.31(-2.30%)
Dec 26, 2008	13.34	13.47	13.17	13.35	441,034	+0.03(+0.25%)
Dec 24, 2008	13.32	13.37	13.07	13.31	339,268	-0.01(-0.06%)
Dec 23, 2008	13.89	13.89	13.16	13.32	1,092,626	-0.22(-1.65%)
Dec 22, 2008	14.10	14.10	13.26	13.55	2,183,246	-0.51(-3.66%)
Dec 19, 2008	13.84	14.30	13.78	14.06	2,543,650	+0.32(+2.35%)
Dec 18, 2008	13.89	14.05	13.57	13.74	2,144,621	-0.13(-0.96%)
Dec 17, 2008	13.10	14.03	13.08	13.87	3,305,699	+0.51(+3.79%)
Dec 16, 2008	13.18	13.44	13.07	13.36	3,514,642	+0.51(+3.94%)
Dec 15, 2008	13.58	13.75	12.63	12.86	2,174,654	-0.81(-5.95%)
Dec 12, 2008	12.85	13.67	12.85	13.67	1,331,724	+0.41(+3.13%)
Dec 11, 2008	13.48	13.88	13.18	13.26	1,452,808	-0.50(-3.62%)
Dec 10, 2008	13.93	13.97	13.50	13.75	2,821,207	-0.04(-0.30%)
Dec 09, 2008	14.23	14.23	13.60	13.80	2,058,984	-0.31(-2.18%)
Dec 08, 2008	14.22	14.27	13.89	14.10	2,518,038	-0.04(-0.29%)
Dec 05, 2008	13.30	14.20	12.89	14.14	2,794,463	+0.77(+5.77%)
Dec 04, 2008	13.84	14.04	13.12	13.37	3,366,354	-0.69(-4.90%)
Dec 03, 2008	13.53	14.18	13.36	14.06	2,026,582	+0.31(+2.23%)
Dec 02, 2008	13.52	14.27	13.25	13.75	3,328,012	+0.51(+3.88%)
Dec 01, 2008	13.80	13.81	13.24	13.24	2,144,127	-1.01(-7.10%)
Nov 28, 2008	13.92	14.30	13.92	14.25	1,002,704	+0.26(+1.84%)
Nov 26, 2008	12.85	14.03	12.65	13.99	1,585,624	+0.98(+7.52%)
Nov 25, 2008	13.05	13.08	12.58	13.02	2,708,951	+0.28(+2.21%)
Nov 24, 2008	11.68	12.99	11.46	12.73	3,397,273	+1.29(+11.23%)
Nov 21, 2008	11.22	11.56	9.249	11.45	9,565,121	+0.33(+2.98%)
Nov 20, 2008	11.79	12.28	11.01	11.12	2,898,726	-0.86(-7.20%)
Nov 19, 2008	12.79	13.19	11.95	11.98	1,921,263	-0.76(-5.99%)
Nov 18, 2008	12.68	13.04	12.19	12.74	2,467,505	-0.08(-0.65%)
Nov 17, 2008	12.97	13.27	12.74	12.82	1,684,601	-0.32(-2.46%)
Nov 14, 2008	13.65	13.94	13.11	13.15	1,786,782	-0.80(-5.77%)
Nov 13, 2008	12.74	13.95	12.24	13.95	2,651,505	+1.43(+11.39%)
Nov 12, 2008	12.38	12.59	12.23	12.53	2,150,503	-0.12(-0.98%)
Nov 11, 2008	13.20	13.29	12.50	12.65	1,130,097	-0.68(-5.10%)
Nov 10, 2008	13.69	13.84	13.14	13.33	1,353,108	-0.07(-0.56%)
Nov 07, 2008	13.07	13.73	13.03	13.41	1,373,463	+0.50(+3.86%)
Nov 06, 2008	13.27	13.48	12.76	12.91	2,395,445	-0.51(-3.83%)
Nov 05, 2008	13.69	14.28	13.36	13.42	1,917,793	-0.48(-3.46%)
Nov 04, 2008	13.19	13.96	13.19	13.90	2,066,959	+1.08(+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.