Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2008	15.14	15.60	14.77	15.46	1,372,869	+0.37(+2.45%)
Oct 31, 2008	14.68	15.27	14.46	15.09	1,992,657	+0.27(+1.82%)
Oct 30, 2008	14.86	15.44	14.28	14.82	2,678,229	+0.47(+3.28%)
Oct 29, 2008	15.81	15.92	14.25	14.35	3,677,596	-1.52(-9.58%)
Oct 28, 2008	13.63	15.90	13.25	15.87	4,479,084	+3.40(+27.27%)
Oct 27, 2008	13.06	13.17	12.35	12.47	1,658,942	-0.90(-6.73%)
Oct 24, 2008	12.85	13.61	12.56	13.37	1,705,171	-0.31(-2.27%)
Oct 23, 2008	14.07	14.09	12.95	13.68	2,237,964	-0.31(-2.22%)
Oct 22, 2008	14.61	15.22	13.86	13.99	1,928,552	-1.22(-8.02%)
Oct 21, 2008	15.99	16.08	15.16	15.21	1,108,238	-0.98(-6.05%)
Oct 20, 2008	15.73	16.24	15.41	16.19	1,697,457	+0.63(+4.05%)
Oct 17, 2008	14.79	16.02	14.72	15.56	1,956,622	+0.34(+2.23%)
Oct 16, 2008	15.15	15.49	13.99	15.22	2,856,611	+0.02(+0.13%)
Oct 15, 2008	16.74	16.95	15.18	15.20	2,198,670	-1.79(-10.54%)
Oct 14, 2008	17.70	17.70	16.54	16.99	2,118,593	+0.25(+1.49%)
Oct 13, 2008	15.30	17.43	15.24	16.74	2,773,478	+1.60(+10.57%)
Oct 10, 2008	14.10	15.99	13.51	15.14	4,394,930	+0.46(+3.13%)
Oct 09, 2008	15.70	15.93	14.68	14.68	2,397,647	-0.62(-4.05%)
Oct 08, 2008	15.03	16.06	14.86	15.30	3,205,075	+0.03(+0.20%)
Oct 07, 2008	16.40	16.58	15.27	15.27	2,825,060	-0.88(-5.45%)
Oct 06, 2008	16.67	16.79	15.34	16.15	3,970,585	-0.89(-5.22%)
Oct 03, 2008	17.78	18.04	17.00	17.04	2,952,981	-0.46(-2.63%)
Oct 02, 2008	18.11	18.21	17.45	17.50	1,975,599	-0.68(-3.74%)
Oct 01, 2008	18.30	18.45	18.03	18.18	1,982,881	-0.28(-1.52%)
Sep 30, 2008	18.62	18.62	17.93	18.46	2,066,786	+0.37(+2.05%)
Sep 29, 2008	19.44	19.70	17.21	18.09	2,473,939	-1.65(-8.36%)
Sep 26, 2008	19.53	19.91	19.26	19.74	0	-0.17(-0.85%)
Sep 25, 2008	19.81	20.03	19.57	19.91	1,312,679	+0.43(+2.21%)
Sep 24, 2008	19.40	19.59	19.15	19.48	1,392,435	+0.08(+0.41%)
Sep 23, 2008	19.17	19.72	18.97	19.40	1,680,784	+0.36(+1.89%)
Sep 22, 2008	20.15	20.20	18.96	19.04	1,862,189	-1.32(-6.48%)
Sep 19, 2008	19.23	23.41	19.23	20.36	0	+0.52(+2.62%)
Sep 18, 2008	20.05	20.20	19.00	19.84	2,712,368	+0.08(+0.40%)
Sep 17, 2008	20.84	21.03	19.75	19.76	2,447,498	-1.36(-6.44%)
Sep 16, 2008	20.53	21.18	20.18	21.12	2,019,098	+0.24(+1.15%)
Sep 15, 2008	21.17	21.48	20.69	20.88	1,423,857	-0.95(-4.35%)
Sep 12, 2008	21.25	21.86	21.25	21.83	1,741,908	+0.24(+1.11%)
Sep 11, 2008	21.22	21.65	21.15	21.59	1,633,199	+0.01(+0.05%)
Sep 10, 2008	21.25	21.83	21.08	21.58	2,372,187	+0.44(+2.08%)
Sep 09, 2008	21.40	21.63	21.13	21.14	1,914,036	-0.28(-1.31%)
Sep 08, 2008	21.14	22.33	21.09	21.42	2,740,879	+0.56(+2.68%)
Sep 05, 2008	21.03	21.34	20.40	20.86	0	-0.22(-1.04%)
Sep 04, 2008	21.74	21.75	21.06	21.08	1,438,121	-0.62(-2.86%)
Sep 03, 2008	22.06	22.19	21.62	21.70	1,298,507	-0.36(-1.63%)
Sep 02, 2008	22.12	22.62	21.95	22.06	899,987	+0.21(+0.96%)
Aug 29, 2008	22.30	22.30	21.72	21.85	1,316,494	-0.62(-2.76%)
Aug 28, 2008	22.09	22.65	21.87	22.47	1,392,952	+0.49(+2.23%)
Aug 27, 2008	21.77	22.04	21.61	21.98	591,857	+0.19(+0.87%)
Aug 26, 2008	21.93	21.93	21.47	21.79	994,588	-0.18(-0.82%)
Aug 25, 2008	22.16	22.33	21.84	21.97	920,506	-0.36(-1.61%)
Aug 22, 2008	22.44	22.65	22.01	22.33	1,062,081	+0.17(+0.77%)
Aug 21, 2008	21.92	22.26	21.65	22.16	939,087	-0.07(-0.31%)
Aug 20, 2008	22.50	22.51	22.03	22.23	1,074,945	-0.18(-0.80%)
Aug 19, 2008	22.49	22.65	22.17	22.41	1,115,158	-0.30(-1.32%)
Aug 18, 2008	23.06	23.09	22.59	22.71	959,481	-0.38(-1.65%)
Aug 15, 2008	23.00	23.40	22.93	23.09	0	+0.15(+0.65%)
Aug 14, 2008	22.69	23.06	22.23	22.94	1,213,959	+0.15(+0.66%)
Aug 13, 2008	22.89	23.01	22.33	22.79	1,479,678	-0.15(-0.65%)
Aug 12, 2008	23.13	23.51	22.76	22.94	2,827,036	-0.37(-1.59%)
Aug 11, 2008	23.12	23.65	22.80	23.31	2,041,472	+0.10(+0.43%)
Aug 08, 2008	22.25	23.47	22.25	23.21	2,836,312	+0.81(+3.62%)
Aug 07, 2008	21.71	23.11	21.60	22.40	4,134,987	-0.10(-0.44%)
Aug 06, 2008	20.71	22.75	19.97	22.50	7,141,304	+3.53(+18.61%)
Aug 05, 2008	18.91	19.14	18.64	18.97	3,211,229	+0.00(+0.00%)
Aug 04, 2008	18.95	19.17	18.79	18.97	2,108,760	-0.16(-0.84%)
Aug 01, 2008	18.89	19.25	18.71	19.13	1,894,262	+0.18(+0.95%)
Jul 31, 2008	19.52	19.70	18.81	18.95	3,341,461	-0.75(-3.81%)
Jul 30, 2008	20.12	20.25	19.37	19.70	2,091,301	-0.41(-2.04%)
Jul 29, 2008	20.11	20.11	19.36	20.11	2,091,538	+0.68(+3.50%)
Jul 28, 2008	19.55	19.76	19.38	19.43	1,408,220	-0.13(-0.66%)
Jul 25, 2008	20.26	20.27	19.41	19.56	2,006,741	-0.56(-2.78%)
Jul 24, 2008	20.67	20.67	20.05	20.12	1,196,849	-0.39(-1.90%)
Jul 23, 2008	20.92	21.20	20.31	20.51	1,732,117	+0.11(+0.54%)
Jul 22, 2008	20.49	20.49	19.64	20.40	2,034,861	+0.56(+2.82%)
Jul 21, 2008	20.32	20.53	18.43	19.84	3,293,738	-1.00(-4.80%)
Jul 18, 2008	20.58	20.84	19.70	20.84	2,062,381	+0.28(+1.36%)
Jul 17, 2008	19.90	20.93	19.86	20.56	2,959,375	+0.56(+2.80%)
Jul 16, 2008	19.76	20.06	19.22	20.00	3,500,778	+0.23(+1.16%)
Jul 15, 2008	20.17	20.69	18.80	19.77	3,755,936	-0.60(-2.95%)
Jul 14, 2008	21.01	21.02	20.30	20.37	2,741,891	-0.43(-2.07%)
Jul 11, 2008	20.90	21.16	20.54	20.80	1,906,498	-0.20(-0.95%)
Jul 10, 2008	21.80	21.85	20.69	21.00	3,222,194	-0.76(-3.49%)
Jul 09, 2008	21.07	22.14	21.07	21.76	4,075,818	+0.71(+3.37%)
Jul 08, 2008	19.78	21.12	19.73	21.05	3,717,934	+1.31(+6.64%)
Jul 07, 2008	20.24	20.54	19.64	19.74	3,991,321	-0.40(-1.99%)
Jul 04, 2008	20.36	20.84	19.96	20.14	2,640,723	+0.00(+0.00%)
Jul 03, 2008	20.36	20.84	19.96	20.14	2,640,723	-17.11(-45.93%)
Jul 02, 2008	37.00	37.50	36.95	37.25	2,317,800	+0.14(+0.38%)
Jul 01, 2008	36.51	37.14	36.39	37.11	1,510,039	+0.20(+0.54%)
Jun 30, 2008	37.16	37.60	36.52	36.91	1,344,878	-0.06(-0.16%)
Jun 27, 2008	37.31	37.52	36.63	36.97	1,812,610	-0.17(-0.46%)
Jun 26, 2008	37.77	37.95	36.97	37.14	1,030,087	-1.14(-2.98%)
Jun 25, 2008	37.68	38.67	37.68	38.28	1,454,175	+0.63(+1.67%)
Jun 24, 2008	37.62	38.05	37.39	37.65	951,380	-0.28(-0.74%)
Jun 23, 2008	38.55	38.62	37.82	37.93	840,009	-0.57(-1.48%)
Jun 20, 2008	40.20	40.20	38.36	38.50	1,425,504	-0.85(-2.16%)
Jun 19, 2008	38.82	39.42	38.63	39.35	1,139,015	+0.55(+1.42%)
Jun 18, 2008	39.39	39.44	38.65	38.80	762,332	-0.56(-1.42%)
Jun 17, 2008	40.07	40.07	39.31	39.36	781,108	-0.45(-1.13%)
Jun 16, 2008	39.65	40.03	39.34	39.81	686,831	-0.18(-0.45%)
Jun 13, 2008	39.36	40.05	39.34	39.99	1,316,348	+0.86(+2.20%)
Jun 12, 2008	38.54	39.50	38.54	39.13	1,537,605	+0.73(+1.90%)
Jun 11, 2008	38.82	39.57	38.40	38.40	2,207,423	-0.67(-1.71%)
Jun 10, 2008	39.19	39.71	38.13	39.07	1,915,016	+0.43(+1.11%)
Jun 09, 2008	39.58	40.00	38.28	38.64	3,148,826	-1.47(-3.66%)
Jun 06, 2008	41.53	41.87	39.91	40.11	3,244,925	-2.05(-4.86%)
Jun 05, 2008	41.36	42.16	41.08	42.16	2,100,789	+1.01(+2.45%)
Jun 04, 2008	40.25	41.26	40.17	41.15	2,854,822	+0.90(+2.24%)
Jun 03, 2008	40.32	40.55	39.97	40.25	1,577,439	-0.09(-0.22%)
Jun 02, 2008	40.40	40.70	40.11	40.34	2,234,621	+0.06(+0.15%)
May 30, 2008	40.78	41.01	40.23	40.28	3,150,934	-0.22(-0.54%)
May 29, 2008	40.30	41.95	40.30	40.50	4,951,654	+0.32(+0.80%)
May 28, 2008	39.35	40.53	39.21	40.18	2,724,163	+1.23(+3.16%)
May 27, 2008	38.28	39.02	38.28	38.95	757,535	+0.83(+2.18%)
May 26, 2008	38.67	38.96	38.04	38.12	0	+0.00(+0.00%)
May 23, 2008	38.67	38.96	38.04	38.12	851,650	-0.76(-1.95%)
May 22, 2008	38.88	39.15	38.61	38.88	1,077,293	+0.01(+0.03%)
May 21, 2008	38.90	39.29	38.76	38.87	1,507,982	+0.07(+0.18%)
May 20, 2008	39.27	39.27	38.54	38.80	888,753	-0.58(-1.47%)
May 19, 2008	39.32	40.00	39.10	39.38	993,815	+0.16(+0.41%)
May 16, 2008	39.63	39.80	38.70	39.22	1,519,328	-0.49(-1.23%)
May 15, 2008	39.10	39.80	38.80	39.71	1,344,162	+0.60(+1.53%)
May 14, 2008	38.46	39.41	38.35	39.11	2,538,955	+0.94(+2.46%)
May 13, 2008	37.25	38.27	37.25	38.17	1,964,337	+0.64(+1.71%)
May 12, 2008	36.98	37.64	36.98	37.53	985,199	+0.53(+1.43%)
May 09, 2008	36.80	37.28	36.75	37.00	544,277	-0.34(-0.91%)
May 08, 2008	37.28	37.61	37.17	37.34	1,073,316	+0.04(+0.11%)
May 07, 2008	38.02	38.26	37.19	37.30	1,158,264	-0.66(-1.74%)
May 06, 2008	36.93	38.10	36.89	37.96	1,884,528	+0.74(+1.99%)
May 05, 2008	37.09	37.67	37.03	37.22	1,042,041	-0.27(-0.72%)
May 02, 2008	37.52	37.74	37.24	37.49	1,250,109	+0.45(+1.21%)
May 01, 2008	36.10	37.13	36.01	37.04	3,656,122	+0.98(+2.72%)
Apr 30, 2008	36.24	36.44	35.79	36.06	2,862,367	-0.27(-0.74%)
Apr 29, 2008	37.04	37.04	36.02	36.33	3,063,892	-0.68(-1.84%)
Apr 28, 2008	36.58	37.48	36.33	37.01	2,777,921	+0.63(+1.73%)
Apr 25, 2008	36.93	37.31	35.60	36.38	6,759,509	-2.05(-5.33%)
Apr 24, 2008	38.10	38.51	37.84	38.43	1,783,562	+0.58(+1.53%)
Apr 23, 2008	37.67	37.89	37.32	37.85	1,679,461	+0.58(+1.56%)
Apr 22, 2008	37.75	38.04	36.96	37.27	1,114,137	-0.71(-1.87%)
Apr 21, 2008	38.07	38.07	37.51	37.98	1,473,349	-0.09(-0.24%)
Apr 18, 2008	36.33	38.40	36.31	38.07	2,800,759	+2.15(+5.99%)
Apr 17, 2008	35.89	36.22	35.80	35.92	1,301,083	-0.01(-0.03%)
Apr 16, 2008	35.12	36.29	34.90	35.93	1,701,154	+1.03(+2.95%)
Apr 15, 2008	35.06	35.31	34.48	34.90	2,109,226	-0.01(-0.03%)
Apr 14, 2008	35.15	35.15	34.11	34.91	2,994,357	-0.32(-0.91%)
Apr 11, 2008	35.74	35.97	35.22	35.23	1,391,330	-0.89(-2.46%)
Apr 10, 2008	36.46	36.65	35.84	36.12	1,727,734	-0.41(-1.12%)
Apr 09, 2008	37.09	37.40	36.32	36.53	1,382,969	-0.60(-1.62%)
Apr 08, 2008	37.81	37.87	37.07	37.13	1,928,709	-0.57(-1.51%)
Apr 07, 2008	38.28	38.28	37.64	37.70	1,021,617	-0.45(-1.18%)
Apr 04, 2008	37.91	38.27	37.68	38.15	1,535,421	+0.42(+1.11%)
Apr 03, 2008	37.78	38.17	37.44	37.73	1,540,110	-0.11(-0.29%)
Apr 02, 2008	38.14	38.85	37.71	37.84	2,141,110	-0.16(-0.42%)
Apr 01, 2008	38.45	38.45	37.55	38.00	2,469,312	-0.14(-0.37%)
Mar 31, 2008	37.47	38.17	37.47	38.14	1,959,200	+0.29(+0.77%)
Mar 28, 2008	38.69	38.69	37.73	37.85	800,496	-0.59(-1.53%)
Mar 27, 2008	39.24	39.46	38.21	38.44	2,110,378	-0.56(-1.44%)
Mar 26, 2008	39.83	39.83	38.74	39.00	1,926,200	-1.14(-2.84%)
Mar 25, 2008	40.41	40.73	39.99	40.14	6,168,400	-0.06(-0.15%)
Mar 24, 2008	38.99	40.37	38.85	40.20	1,548,826	+1.45(+3.74%)
Mar 21, 2008	37.99	38.75	37.63	38.75	1,887,700	+0.00(+0.00%)
Mar 20, 2008	37.99	38.75	37.63	38.75	1,887,700	+0.80(+2.11%)
Mar 19, 2008	37.25	38.84	36.47	37.95	4,001,273	+0.70(+1.88%)
Mar 18, 2008	36.97	37.27	36.48	37.25	2,746,200	+0.94(+2.59%)
Mar 17, 2008	37.01	37.42	35.73	36.31	2,401,507	-1.36(-3.61%)
Mar 14, 2008	38.96	39.00	37.29	37.67	1,967,900	-1.22(-3.14%)
Mar 13, 2008	38.56	39.14	38.03	38.89	1,746,637	-0.19(-0.49%)
Mar 12, 2008	39.55	39.73	38.97	39.08	1,029,000	-0.33(-0.84%)
Mar 11, 2008	39.18	39.41	38.55	39.41	1,529,955	+1.12(+2.93%)
Mar 10, 2008	39.03	39.33	38.15	38.29	1,424,637	-0.71(-1.82%)
Mar 07, 2008	39.85	39.90	38.57	39.00	1,851,637	-1.09(-2.72%)
Mar 06, 2008	41.11	41.16	40.07	40.09	1,151,226	-1.02(-2.48%)
Mar 05, 2008	40.97	41.83	40.90	41.11	1,596,481	+0.31(+0.76%)
Mar 04, 2008	40.61	41.00	40.31	40.80	859,600	-0.21(-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.