Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2008	12.56	12.94	12.25	12.82	1,654,998	+0.31(+2.45%)
Oct 31, 2008	12.18	12.67	11.99	12.52	2,402,155	+0.22(+1.82%)
Oct 30, 2008	12.33	12.81	11.85	12.29	3,228,615	+0.39(+3.28%)
Oct 29, 2008	13.11	13.21	11.82	11.90	4,433,355	-1.26(-9.58%)
Oct 28, 2008	11.31	13.19	10.99	13.16	5,399,552	+2.82(+27.27%)
Oct 27, 2008	10.83	10.92	10.24	10.34	1,999,860	-0.75(-6.73%)
Oct 24, 2008	10.66	11.29	10.42	11.09	2,055,590	-0.26(-2.27%)
Oct 23, 2008	11.67	11.69	10.74	11.35	2,697,874	-0.26(-2.22%)
Oct 22, 2008	12.12	12.63	11.50	11.61	2,324,876	-1.01(-8.02%)
Oct 21, 2008	13.26	13.34	12.58	12.62	1,335,985	-0.81(-6.05%)
Oct 20, 2008	13.05	13.47	12.78	13.43	2,046,290	+0.52(+4.05%)
Oct 17, 2008	12.27	13.29	12.21	12.91	2,358,715	+0.28(+2.23%)
Oct 16, 2008	12.57	12.85	11.61	12.63	3,443,655	+0.02(+0.13%)
Oct 15, 2008	13.89	14.06	12.59	12.61	2,650,505	-1.48(-10.54%)
Oct 14, 2008	14.68	14.68	13.72	14.09	2,553,971	+0.21(+1.49%)
Oct 13, 2008	12.69	14.46	12.64	13.89	3,343,438	+1.33(+10.57%)
Oct 10, 2008	11.70	13.26	11.21	12.56	5,298,104	+0.38(+3.13%)
Oct 09, 2008	13.02	13.21	12.18	12.18	2,890,372	-0.51(-4.05%)
Oct 08, 2008	12.47	13.32	12.33	12.69	3,863,729	+0.02(+0.20%)
Oct 07, 2008	13.60	13.75	12.67	12.67	3,405,620	-0.73(-5.45%)
Oct 06, 2008	13.83	13.93	12.72	13.40	4,786,555	-0.74(-5.22%)
Oct 03, 2008	14.75	14.96	14.10	14.14	3,559,829	-0.38(-2.63%)
Oct 02, 2008	15.02	15.11	14.48	14.52	2,381,592	-0.56(-3.74%)
Oct 01, 2008	15.18	15.30	14.96	15.08	2,390,370	-0.23(-1.52%)
Sep 30, 2008	15.45	15.45	14.88	15.31	2,491,518	+0.31(+2.05%)
Sep 29, 2008	16.13	16.34	14.28	15.01	2,982,342	-1.37(-8.36%)
Sep 26, 2008	16.20	16.52	15.98	16.37	0	-0.14(-0.85%)
Sep 25, 2008	16.43	16.62	16.23	16.52	1,582,439	+0.36(+2.21%)
Sep 24, 2008	16.09	16.25	15.89	16.16	1,678,585	+0.07(+0.41%)
Sep 23, 2008	15.90	16.36	15.74	16.09	2,026,191	+0.30(+1.89%)
Sep 22, 2008	16.71	16.76	15.73	15.79	2,244,875	-1.09(-6.48%)
Sep 19, 2008	15.95	19.42	15.95	16.89	0	+0.43(+2.62%)
Sep 18, 2008	16.63	16.76	15.76	16.46	3,269,769	+0.07(+0.41%)
Sep 17, 2008	17.29	17.45	16.38	16.39	2,950,468	-1.13(-6.44%)
Sep 16, 2008	17.03	17.57	16.74	17.52	2,434,030	+0.20(+1.15%)
Sep 15, 2008	17.56	17.82	17.16	17.32	1,716,464	-0.79(-4.35%)
Sep 12, 2008	17.63	18.13	17.63	18.11	2,099,876	+0.20(+1.11%)
Sep 11, 2008	17.60	17.96	17.54	17.91	1,968,827	+0.01(+0.05%)
Sep 10, 2008	17.63	18.11	17.49	17.90	2,859,680	+0.36(+2.08%)
Sep 09, 2008	17.75	17.94	17.53	17.54	2,307,377	-0.23(-1.31%)
Sep 08, 2008	17.54	18.52	17.49	17.77	3,304,139	+0.46(+2.68%)
Sep 05, 2008	17.45	17.70	16.92	17.30	0	-0.18(-1.04%)
Sep 04, 2008	18.03	18.04	17.47	17.49	1,733,660	-0.51(-2.86%)
Sep 03, 2008	18.30	18.41	17.94	18.00	1,565,355	-0.30(-1.63%)
Sep 02, 2008	18.35	18.76	18.21	18.30	1,084,937	+0.17(+0.96%)
Aug 29, 2008	18.50	18.50	18.02	18.13	1,587,038	-0.51(-2.76%)
Aug 28, 2008	18.32	18.79	18.14	18.64	1,679,208	+0.41(+2.23%)
Aug 27, 2008	18.06	18.28	17.92	18.23	713,485	+0.16(+0.87%)
Aug 26, 2008	18.19	18.19	17.81	18.08	1,198,979	-0.15(-0.82%)
Aug 25, 2008	18.38	18.52	18.12	18.22	1,109,673	-0.30(-1.61%)
Aug 22, 2008	18.61	18.79	18.26	18.52	1,280,342	+0.14(+0.77%)
Aug 21, 2008	18.18	18.47	17.96	18.38	1,132,072	-0.06(-0.31%)
Aug 20, 2008	18.66	18.67	18.27	18.44	1,295,850	-0.15(-0.80%)
Aug 19, 2008	18.66	18.79	18.39	18.59	1,344,327	-0.25(-1.32%)
Aug 18, 2008	19.13	19.15	18.74	18.84	1,156,657	-0.32(-1.65%)
Aug 15, 2008	19.08	19.41	19.02	19.15	0	+0.12(+0.65%)
Aug 14, 2008	18.82	19.13	18.44	19.03	1,463,432	+0.12(+0.66%)
Aug 13, 2008	18.99	19.09	18.52	18.91	1,783,757	-0.12(-0.65%)
Aug 12, 2008	19.19	19.50	18.88	19.03	3,408,002	-0.31(-1.59%)
Aug 11, 2008	19.18	19.62	18.91	19.34	2,461,002	+0.08(+0.43%)
Aug 08, 2008	18.46	19.47	18.46	19.25	3,419,184	+0.67(+3.62%)
Aug 07, 2008	18.01	19.17	17.92	18.58	4,984,742	-0.08(-0.44%)
Aug 06, 2008	17.18	18.87	16.57	18.66	8,608,869	+2.93(+18.61%)
Aug 05, 2008	15.69	15.88	15.46	15.74	3,871,148	+0.00(+0.00%)
Aug 04, 2008	15.72	15.90	15.59	15.74	2,542,118	-0.13(-0.84%)
Aug 01, 2008	15.67	15.97	15.52	15.87	2,283,540	+0.15(+0.95%)
Jul 31, 2008	16.19	16.34	15.60	15.72	4,028,143	-0.62(-3.81%)
Jul 30, 2008	16.69	16.80	16.07	16.34	2,521,071	-0.34(-2.04%)
Jul 29, 2008	16.68	16.68	16.06	16.68	2,521,356	+0.56(+3.50%)
Jul 28, 2008	16.22	16.39	16.08	16.12	1,697,614	-0.11(-0.66%)
Jul 25, 2008	16.81	16.81	16.10	16.23	2,419,133	-0.46(-2.78%)
Jul 24, 2008	17.15	17.15	16.63	16.69	1,442,805	-0.32(-1.90%)
Jul 23, 2008	17.35	17.59	16.85	17.01	2,088,073	+0.09(+0.54%)
Jul 22, 2008	17.00	17.00	16.29	16.92	2,453,032	+0.46(+2.82%)
Jul 21, 2008	16.86	17.03	15.29	16.46	3,970,613	-0.83(-4.80%)
Jul 18, 2008	17.07	17.29	16.34	17.29	2,486,208	+0.23(+1.36%)
Jul 17, 2008	16.51	17.36	16.47	17.06	3,567,537	+0.46(+2.80%)
Jul 16, 2008	16.39	16.64	15.94	16.59	4,220,201	+0.19(+1.16%)
Jul 15, 2008	16.73	17.16	15.60	16.40	4,527,795	-0.50(-2.95%)
Jul 14, 2008	17.43	17.44	16.84	16.90	3,305,359	-0.36(-2.07%)
Jul 11, 2008	17.34	17.55	17.04	17.25	2,298,290	-0.17(-0.95%)
Jul 10, 2008	18.08	18.13	17.16	17.42	3,884,367	-0.63(-3.49%)
Jul 09, 2008	17.48	18.37	17.48	18.05	4,913,414	+0.59(+3.37%)
Jul 08, 2008	16.41	17.52	16.37	17.46	4,481,983	+1.09(+6.64%)
Jul 07, 2008	16.79	17.04	16.29	16.37	4,811,552	-0.33(-1.99%)
Jul 04, 2008	16.89	17.29	16.56	16.71	3,183,401	+0.00(+0.00%)
Jul 03, 2008	16.89	17.29	16.56	16.71	3,183,401	-14.19(-45.93%)
Jul 02, 2008	30.69	31.11	30.65	30.90	2,794,116	+0.12(+0.38%)
Jul 01, 2008	30.29	30.81	30.19	30.78	1,820,357	+0.17(+0.54%)
Jun 30, 2008	30.83	31.19	30.29	30.62	1,621,255	-0.05(-0.16%)
Jun 27, 2008	30.95	31.12	30.39	30.67	2,185,108	-0.14(-0.46%)
Jun 26, 2008	31.33	31.48	30.67	30.81	1,241,773	-0.95(-2.98%)
Jun 25, 2008	31.26	32.08	31.26	31.75	1,753,013	+0.52(+1.67%)
Jun 24, 2008	31.21	31.56	31.02	31.23	1,146,892	-0.23(-0.74%)
Jun 23, 2008	31.98	32.04	31.37	31.46	1,012,634	-0.47(-1.48%)
Jun 20, 2008	33.35	33.35	31.82	31.94	1,718,450	-0.71(-2.16%)
Jun 19, 2008	32.20	32.70	32.04	32.64	1,373,086	+0.46(+1.42%)
Jun 18, 2008	32.68	32.72	32.06	32.19	918,994	-0.46(-1.42%)
Jun 17, 2008	33.24	33.24	32.61	32.65	941,628	-0.37(-1.13%)
Jun 16, 2008	32.89	33.21	32.63	33.02	827,977	-0.15(-0.45%)
Jun 13, 2008	32.65	33.22	32.63	33.17	1,586,862	+0.71(+2.20%)
Jun 12, 2008	31.97	32.77	31.97	32.46	1,853,588	+0.61(+1.90%)
Jun 11, 2008	32.20	32.82	31.85	31.85	2,661,056	-0.56(-1.71%)
Jun 10, 2008	32.51	32.94	31.63	32.41	2,308,559	+0.36(+1.11%)
Jun 09, 2008	32.83	33.18	31.75	32.05	3,795,921	-1.22(-3.66%)
Jun 06, 2008	34.45	34.73	33.11	33.27	3,911,769	-1.70(-4.86%)
Jun 05, 2008	34.31	34.97	34.08	34.97	2,532,509	+0.84(+2.45%)
Jun 04, 2008	33.39	34.23	33.32	34.14	3,441,498	+0.75(+2.24%)
Jun 03, 2008	33.45	33.64	33.16	33.39	1,901,608	-0.07(-0.22%)
Jun 02, 2008	33.51	33.76	33.27	33.46	2,693,844	+0.05(+0.15%)
May 30, 2008	33.83	34.02	33.37	33.41	3,798,462	-0.18(-0.54%)
May 29, 2008	33.43	34.80	33.43	33.60	5,969,237	+0.27(+0.80%)
May 28, 2008	32.64	33.62	32.53	33.33	3,283,988	+1.02(+3.16%)
May 27, 2008	31.75	32.37	31.75	32.31	913,211	+0.69(+2.18%)
May 26, 2008	32.08	32.32	31.56	31.62	0	+0.00(+0.00%)
May 23, 2008	32.08	32.32	31.56	31.62	1,026,667	-0.63(-1.95%)
May 22, 2008	32.25	32.48	32.03	32.25	1,298,680	+0.01(+0.03%)
May 21, 2008	32.27	32.59	32.15	32.24	1,817,877	+0.06(+0.18%)
May 20, 2008	32.58	32.58	31.97	32.19	1,071,395	-0.48(-1.47%)
May 19, 2008	32.62	33.18	32.43	32.67	1,198,047	+0.13(+0.41%)
May 16, 2008	32.87	33.02	32.10	32.53	1,831,555	-0.41(-1.23%)
May 15, 2008	32.43	33.02	32.19	32.94	1,620,392	+0.50(+1.53%)
May 14, 2008	31.90	32.69	31.81	32.44	3,060,719	+0.78(+2.46%)
May 13, 2008	30.90	31.75	30.90	31.66	2,368,015	+0.53(+1.71%)
May 12, 2008	30.68	31.22	30.68	31.13	1,187,661	+0.44(+1.43%)
May 09, 2008	30.53	30.92	30.49	30.69	656,127	-0.28(-0.91%)
May 08, 2008	30.92	31.20	30.83	30.97	1,293,886	+0.03(+0.11%)
May 07, 2008	31.54	31.74	30.85	30.94	1,396,291	-0.55(-1.74%)
May 06, 2008	30.63	31.61	30.60	31.49	2,271,805	+0.61(+1.99%)
May 05, 2008	30.77	31.25	30.72	30.88	1,256,184	-0.22(-0.72%)
May 02, 2008	31.12	31.31	30.89	31.10	1,507,011	+0.37(+1.21%)
May 01, 2008	29.95	30.80	29.87	30.73	4,407,468	+0.81(+2.72%)
Apr 30, 2008	30.06	30.23	29.69	29.91	3,450,594	-0.22(-0.74%)
Apr 29, 2008	30.73	30.73	29.88	30.14	3,693,533	-0.56(-1.84%)
Apr 28, 2008	30.34	31.09	30.14	30.70	3,348,794	+0.52(+1.73%)
Apr 25, 2008	30.63	30.95	29.53	30.18	8,148,613	-1.70(-5.33%)
Apr 24, 2008	31.61	31.94	31.39	31.88	2,150,090	+0.48(+1.53%)
Apr 23, 2008	31.25	31.43	30.96	31.40	2,024,596	+0.48(+1.56%)
Apr 22, 2008	31.31	31.56	30.66	30.92	1,343,096	-0.59(-1.87%)
Apr 21, 2008	31.58	31.58	31.12	31.51	1,776,127	-0.07(-0.24%)
Apr 18, 2008	30.14	31.85	30.12	31.58	3,376,325	+1.78(+5.99%)
Apr 17, 2008	29.77	30.05	29.70	29.80	1,568,460	-0.01(-0.03%)
Apr 16, 2008	29.13	30.10	28.95	29.80	2,050,747	+0.85(+2.95%)
Apr 15, 2008	29.08	29.29	28.60	28.95	2,542,679	-0.01(-0.03%)
Apr 14, 2008	29.16	29.16	28.30	28.96	3,609,708	-0.27(-0.91%)
Apr 11, 2008	29.65	29.84	29.22	29.22	1,677,253	-0.74(-2.46%)
Apr 10, 2008	30.24	30.40	29.73	29.96	2,082,789	-0.34(-1.12%)
Apr 09, 2008	30.77	31.02	30.13	30.30	1,667,174	-0.50(-1.62%)
Apr 08, 2008	31.36	31.41	30.75	30.80	2,325,066	-0.47(-1.51%)
Apr 07, 2008	31.75	31.75	31.22	31.27	1,231,563	-0.37(-1.18%)
Apr 04, 2008	31.45	31.75	31.26	31.65	1,850,955	+0.35(+1.11%)
Apr 03, 2008	31.34	31.66	31.06	31.30	1,856,608	-0.09(-0.29%)
Apr 02, 2008	31.64	32.23	31.28	31.39	2,581,116	-0.13(-0.42%)
Apr 01, 2008	31.90	31.90	31.15	31.52	2,976,764	-0.12(-0.37%)
Mar 31, 2008	31.08	31.66	31.08	31.64	2,361,823	+0.24(+0.77%)
Mar 28, 2008	32.09	32.09	31.30	31.40	965,000	-0.49(-1.53%)
Mar 27, 2008	32.55	32.73	31.70	31.89	2,544,068	-0.46(-1.44%)
Mar 26, 2008	33.04	33.04	32.14	32.35	2,322,041	-0.95(-2.84%)
Mar 25, 2008	33.52	33.79	33.17	33.30	7,436,029	-0.05(-0.15%)
Mar 24, 2008	32.34	33.49	32.23	33.35	1,867,115	+1.20(+3.74%)
Mar 21, 2008	31.51	32.14	31.22	32.14	2,275,629	+0.00(+0.00%)
Mar 20, 2008	31.51	32.14	31.22	32.14	2,275,629	+0.66(+2.11%)
Mar 19, 2008	30.90	32.22	30.25	31.48	4,823,549	+0.58(+1.88%)
Mar 18, 2008	30.67	30.92	30.26	30.90	3,310,554	+0.78(+2.59%)
Mar 17, 2008	30.70	31.04	29.64	30.12	2,895,025	-1.13(-3.61%)
Mar 14, 2008	32.32	32.35	30.93	31.25	2,372,310	-1.01(-3.14%)
Mar 13, 2008	31.99	32.47	31.55	32.26	2,105,577	-0.16(-0.49%)
Mar 12, 2008	32.81	32.96	32.33	32.42	1,240,463	-0.27(-0.84%)
Mar 11, 2008	32.50	32.69	31.98	32.69	1,844,366	+0.93(+2.92%)
Mar 10, 2008	32.38	32.63	31.65	31.76	1,717,405	-0.59(-1.82%)
Mar 07, 2008	33.06	33.10	31.99	32.35	2,232,155	-0.90(-2.72%)
Mar 06, 2008	34.10	34.14	33.24	33.26	1,387,807	-0.85(-2.48%)
Mar 05, 2008	33.99	34.70	33.93	34.10	1,924,563	+0.26(+0.76%)
Mar 04, 2008	33.69	34.01	33.44	33.84	1,036,251	-0.17(-0.51%)

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.