Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	26.96	27.29	26.86	27.28	1,344,297	+0.35(+1.28%)
Apr 28, 2011	27.43	27.48	26.91	26.93	1,682,056	-0.55(-2.01%)
Apr 27, 2011	27.34	27.52	27.23	27.48	736,706	+0.13(+0.48%)
Apr 26, 2011	27.53	27.53	27.32	27.35	1,267,005	-0.02(-0.09%)
Apr 25, 2011	27.35	27.44	27.30	27.38	763,287	+0.06(+0.21%)
Apr 21, 2011	27.44	27.57	27.29	27.32	1,107,689	-0.21(-0.78%)
Apr 20, 2011	27.33	27.78	27.33	27.53	1,151,132	+0.47(+1.74%)
Apr 19, 2011	27.01	27.08	26.84	27.06	1,392,227	+0.07(+0.24%)
Apr 18, 2011	27.12	27.15	26.83	27.00	1,405,979	-0.40(-1.47%)
Apr 15, 2011	27.41	27.45	27.12	27.40	1,044,822	+0.10(+0.36%)
Apr 14, 2011	27.21	27.35	27.04	27.30	858,410	-0.06(-0.21%)
Apr 13, 2011	27.25	27.41	27.19	27.36	950,296	+0.17(+0.64%)
Apr 12, 2011	27.07	27.37	26.92	27.19	2,113,279	-0.02(-0.09%)
Apr 11, 2011	27.06	27.57	27.06	27.21	1,629,764	+0.17(+0.64%)
Apr 08, 2011	27.50	27.52	26.90	27.04	1,860,195	-0.30(-1.12%)
Apr 07, 2011	27.28	27.58	27.20	27.34	1,864,692	-0.01(-0.03%)
Apr 06, 2011	27.24	27.39	27.08	27.35	1,014,913	+0.18(+0.67%)
Apr 05, 2011	27.21	27.34	27.03	27.17	1,122,748	-0.11(-0.39%)
Apr 04, 2011	27.33	27.38	27.08	27.28	1,459,591	-0.10(-0.36%)
Apr 01, 2011	27.01	27.50	26.99	27.38	2,167,670	+0.44(+1.65%)
Mar 31, 2011	26.96	27.18	26.74	26.93	1,789,459	-0.08(-0.31%)
Mar 30, 2011	26.69	27.02	26.68	27.01	1,194,432	+0.35(+1.33%)
Mar 29, 2011	26.17	26.73	26.12	26.66	1,092,673	+0.44(+1.70%)
Mar 28, 2011	26.41	26.45	26.19	26.21	1,202,462	-0.18(-0.69%)
Mar 25, 2011	26.53	26.72	26.36	26.40	1,030,158	-0.05(-0.19%)
Mar 24, 2011	26.07	26.49	26.01	26.45	1,584,202	+0.50(+1.94%)
Mar 23, 2011	26.01	26.07	25.85	25.94	1,313,492	-0.14(-0.54%)
Mar 22, 2011	25.91	26.13	25.88	26.08	1,543,391	+0.24(+0.92%)
Mar 21, 2011	25.88	25.91	25.79	25.84	944,756	+0.39(+1.52%)
Mar 18, 2011	25.40	25.66	25.35	25.46	1,984,167	+0.40(+1.61%)
Mar 17, 2011	25.23	25.37	24.95	25.05	1,753,888	+0.15(+0.60%)
Mar 16, 2011	25.04	25.32	24.87	24.91	2,676,175	-0.21(-0.85%)
Mar 15, 2011	25.09	25.27	25.03	25.12	1,939,780	-0.37(-1.45%)
Mar 14, 2011	25.56	25.70	25.28	25.49	867,828	-0.20(-0.77%)
Mar 11, 2011	25.41	25.73	25.38	25.69	758,349	+0.20(+0.77%)
Mar 10, 2011	25.77	25.77	25.35	25.49	2,407,901	-0.50(-1.93%)
Mar 09, 2011	25.97	26.07	25.66	25.99	1,148,206	-0.03(-0.13%)
Mar 08, 2011	25.32	26.05	25.32	26.02	1,692,868	+0.64(+2.53%)
Mar 07, 2011	26.03	26.12	25.05	25.38	2,017,400	-0.55(-2.12%)
Mar 04, 2011	26.12	26.15	25.76	25.93	1,251,140	-0.21(-0.79%)
Mar 03, 2011	26.23	26.31	26.05	26.14	2,034,790	+0.06(+0.22%)
Mar 02, 2011	26.55	26.60	25.94	26.08	2,060,365	-0.56(-2.10%)
Mar 01, 2011	26.64	26.76	26.44	26.64	3,491,813	+0.00(+0.00%)
Feb 28, 2011	26.35	26.65	26.17	26.64	2,211,154	+0.30(+1.12%)
Feb 25, 2011	25.70	26.35	25.70	26.35	1,319,324	+0.67(+2.59%)
Feb 24, 2011	25.41	25.80	25.13	25.68	1,728,177	+0.26(+1.00%)
Feb 23, 2011	25.92	25.92	25.28	25.42	1,204,835	-0.45(-1.75%)
Feb 22, 2011	26.12	26.29	25.82	25.88	1,401,842	-0.56(-2.12%)
Feb 18, 2011	26.12	26.51	26.06	26.44	1,868,119	+0.30(+1.16%)
Feb 17, 2011	25.83	26.13	25.68	26.13	1,407,176	+0.21(+0.83%)
Feb 16, 2011	26.16	26.30	25.84	25.92	1,906,965	-0.20(-0.76%)
Feb 15, 2011	26.07	26.24	25.93	26.12	927,334	+0.01(+0.03%)
Feb 14, 2011	26.21	26.22	25.95	26.11	845,014	-0.12(-0.47%)
Feb 11, 2011	26.12	26.32	25.99	26.23	1,266,787	+0.07(+0.28%)
Feb 10, 2011	25.95	26.22	25.79	26.16	1,382,089	+0.10(+0.38%)
Feb 09, 2011	26.12	26.28	25.83	26.06	1,974,059	-0.16(-0.60%)
Feb 08, 2011	25.58	26.36	25.45	26.21	2,640,085	+0.75(+2.94%)
Feb 07, 2011	25.46	25.64	25.37	25.47	1,916,864	+0.00(+0.00%)
Feb 04, 2011	25.36	25.59	25.23	25.47	1,160,716	+0.07(+0.29%)
Feb 03, 2011	25.45	25.48	25.25	25.39	1,147,468	-0.13(-0.52%)
Feb 02, 2011	25.53	25.74	25.45	25.52	1,730,850	-0.03(-0.13%)
Feb 01, 2011	25.15	25.56	25.14	25.56	1,691,702	+0.53(+2.10%)
Jan 31, 2011	24.92	25.15	24.84	25.03	1,239,493	+0.12(+0.50%)
Jan 28, 2011	25.39	25.44	24.90	24.91	1,198,897	-0.44(-1.72%)
Jan 27, 2011	25.34	25.43	25.21	25.34	1,100,836	+0.02(+0.06%)
Jan 26, 2011	25.23	25.47	25.15	25.33	1,257,494	+0.09(+0.36%)
Jan 25, 2011	25.12	25.24	24.84	25.23	1,418,410	+0.06(+0.23%)
Jan 24, 2011	24.73	25.18	24.68	25.18	1,410,358	+0.49(+2.00%)
Jan 21, 2011	24.70	24.84	24.59	24.68	1,206,303	+0.07(+0.30%)
Jan 20, 2011	24.46	24.71	24.35	24.61	1,779,866	+0.07(+0.30%)
Jan 19, 2011	24.86	24.90	24.47	24.54	1,412,153	-0.30(-1.23%)
Jan 18, 2011	24.79	24.93	24.17	24.84	2,277,323	+0.07(+0.27%)
Jan 14, 2011	24.40	24.79	24.31	24.77	2,030,911	+0.39(+1.62%)
Jan 13, 2011	24.63	24.68	24.32	24.38	2,825,307	+0.09(+0.37%)
Jan 12, 2011	23.61	24.31	23.57	24.29	2,703,952	+0.70(+2.96%)
Jan 11, 2011	23.52	23.62	23.34	23.59	1,089,298	+0.12(+0.53%)
Jan 10, 2011	23.30	23.49	23.21	23.47	1,460,542	+0.03(+0.14%)
Jan 07, 2011	23.36	23.44	23.27	23.43	1,545,381	+0.09(+0.39%)
Jan 06, 2011	23.32	23.44	23.22	23.34	1,367,975	-0.05(-0.21%)
Jan 05, 2011	22.96	23.39	22.92	23.39	1,691,135	+0.40(+1.75%)
Jan 04, 2011	23.13	23.20	22.90	22.99	2,135,485	-0.15(-0.64%)
Jan 03, 2011	22.66	23.14	22.61	23.14	2,935,426	+0.61(+2.70%)
Dec 31, 2010	22.70	22.79	22.36	22.53	1,995,601	-0.23(-1.01%)
Dec 30, 2010	22.78	22.82	22.65	22.76	687,697	-0.07(-0.32%)
Dec 29, 2010	22.69	22.90	22.64	22.83	1,404,637	+0.20(+0.87%)
Dec 28, 2010	22.56	22.68	22.50	22.64	878,640	+0.08(+0.36%)
Dec 27, 2010	22.40	22.58	22.30	22.55	987,809	+0.08(+0.37%)
Dec 23, 2010	22.34	22.52	22.34	22.47	1,319,406	+0.08(+0.37%)
Dec 22, 2010	22.37	22.48	22.32	22.39	1,720,298	+0.07(+0.33%)
Dec 21, 2010	22.36	22.50	22.13	22.32	3,176,685	-0.05(-0.22%)
Dec 20, 2010	22.52	22.60	22.32	22.36	2,233,430	-0.21(-0.91%)
Dec 17, 2010	22.84	22.87	22.57	22.57	2,918,265	-0.33(-1.44%)
Dec 16, 2010	22.67	22.98	22.64	22.90	1,467,388	+0.26(+1.16%)
Dec 15, 2010	22.73	22.95	22.60	22.64	1,134,852	-0.19(-0.83%)
Dec 14, 2010	22.93	23.03	22.73	22.82	2,326,892	-0.09(-0.39%)
Dec 13, 2010	23.23	23.28	22.91	22.92	8,567,957	-0.28(-1.20%)
Dec 10, 2010	23.12	23.21	23.07	23.19	993,826	+0.08(+0.36%)
Dec 09, 2010	23.34	23.36	22.92	23.11	2,349,369	-0.20(-0.85%)
Dec 08, 2010	23.22	23.33	22.99	23.31	2,218,139	+0.15(+0.64%)
Dec 07, 2010	23.09	23.30	23.04	23.16	2,120,993	+0.16(+0.68%)
Dec 06, 2010	22.91	23.15	22.81	23.01	2,721,336	-0.38(-1.62%)
Dec 03, 2010	23.01	23.38	22.94	23.38	1,750,214	+0.27(+1.17%)
Dec 02, 2010	22.77	23.11	22.72	23.11	1,350,376	+0.32(+1.40%)
Dec 01, 2010	22.31	22.79	22.31	22.79	1,397,132	+0.71(+3.20%)
Nov 30, 2010	22.08	22.22	21.93	22.09	1,659,110	-0.19(-0.85%)
Nov 29, 2010	22.26	22.33	21.95	22.27	1,230,952	-0.13(-0.59%)
Nov 26, 2010	22.32	22.46	22.27	22.41	299,695	-0.14(-0.62%)
Nov 24, 2010	22.37	22.55	22.55	22.55	854,171	+0.34(+1.55%)
Nov 23, 2010	22.41	22.42	22.15	22.20	1,132,781	-0.42(-1.85%)
Nov 22, 2010	22.47	22.66	22.38	22.62	1,407,185	+0.14(+0.62%)
Nov 19, 2010	22.29	22.61	22.23	22.48	1,880,421	+0.21(+0.96%)
Nov 18, 2010	22.06	22.41	22.05	22.27	1,642,621	+0.30(+1.38%)
Nov 17, 2010	22.19	22.27	21.90	21.96	1,494,627	-0.25(-1.15%)
Nov 16, 2010	22.28	22.30	21.87	22.22	2,367,267	-0.21(-0.95%)
Nov 15, 2010	22.36	22.53	22.34	22.43	1,563,823	+0.10(+0.44%)
Nov 12, 2010	22.52	22.60	22.23	22.33	934,036	-0.32(-1.41%)
Nov 11, 2010	22.72	22.78	22.47	22.65	926,434	-0.22(-0.97%)
Nov 10, 2010	22.63	22.90	22.55	22.87	1,503,982	+0.17(+0.76%)
Nov 09, 2010	22.78	22.91	22.65	22.70	1,153,617	-0.09(-0.40%)
Nov 08, 2010	22.84	22.91	22.64	22.79	862,664	-0.16(-0.68%)
Nov 05, 2010	22.87	23.07	22.73	22.95	1,983,026	+0.11(+0.50%)
Nov 04, 2010	22.83	22.92	22.69	22.83	1,707,557	+0.18(+0.80%)
Nov 03, 2010	22.59	22.75	22.56	22.65	1,933,551	+0.11(+0.47%)
Nov 02, 2010	22.64	22.74	22.35	22.55	1,785,710	+0.02(+0.11%)
Nov 01, 2010	22.32	22.70	22.32	22.52	2,700,173	+0.27(+1.22%)
Oct 29, 2010	22.16	22.37	22.07	22.25	2,757,747	+0.07(+0.33%)
Oct 28, 2010	22.55	22.67	21.92	22.18	3,476,592	-0.33(-1.46%)
Oct 27, 2010	22.98	23.00	22.23	22.50	4,843,336	-1.16(-4.89%)
Oct 25, 2010	23.60	23.80	23.50	23.66	2,493,091	+0.18(+0.77%)
Oct 22, 2010	23.42	23.61	23.36	23.48	1,124,574	+0.11(+0.46%)
Oct 21, 2010	23.46	23.73	23.19	23.38	3,307,465	-0.21(-0.87%)
Oct 20, 2010	23.25	23.61	23.20	23.58	1,748,076	+0.41(+1.77%)
Oct 19, 2010	23.14	23.38	23.04	23.17	2,301,084	-0.18(-0.77%)
Oct 18, 2010	23.05	23.35	23.02	23.35	2,178,522	+0.30(+1.32%)
Oct 15, 2010	22.99	23.10	22.87	23.05	2,914,713	+0.16(+0.68%)
Oct 14, 2010	22.91	22.99	22.80	22.89	1,816,200	-0.01(-0.04%)
Oct 13, 2010	22.70	22.99	22.67	22.90	2,664,808	+0.27(+1.20%)
Oct 12, 2010	22.24	22.68	22.18	22.63	3,735,516	+0.39(+1.77%)
Oct 11, 2010	21.98	22.27	21.87	22.23	3,307,328	+0.23(+1.04%)
Oct 08, 2010	22.00	22.05	21.78	22.00	2,866,141	+0.10(+0.45%)
Oct 07, 2010	22.02	22.09	21.72	21.91	1,989,176	-0.11(-0.49%)
Oct 06, 2010	22.02	22.09	21.83	22.01	2,407,610	-0.03(-0.15%)
Oct 05, 2010	21.96	22.14	21.88	22.05	4,113,914	+0.23(+1.05%)
Oct 04, 2010	21.95	22.18	21.75	21.82	3,196,083	-0.34(-1.56%)
Oct 01, 2010	22.16	22.48	22.10	22.16	2,110,307	-0.12(-0.53%)
Sep 30, 2010	22.27	22.74	22.25	22.28	60,654	-0.19(-0.87%)
Sep 29, 2010	22.50	22.60	22.40	22.47	1,647,449	-0.12(-0.54%)
Sep 28, 2010	22.50	22.63	22.24	22.60	17,544	+0.10(+0.44%)
Sep 27, 2010	22.65	22.66	22.47	22.50	1,475,813	-0.11(-0.51%)
Sep 24, 2010	22.37	22.61	22.31	22.61	2,482,912	+0.38(+1.70%)
Sep 23, 2010	22.23	22.55	22.22	22.23	1,728,330	-0.20(-0.88%)
Sep 22, 2010	22.54	22.60	22.36	22.43	2,175,016	-0.06(-0.26%)
Sep 21, 2010	22.70	22.75	22.38	22.49	2,649,517	-0.21(-0.90%)
Sep 20, 2010	22.51	22.75	22.50	22.69	2,975,189	+0.20(+0.88%)
Sep 17, 2010	22.50	22.69	22.50	22.50	3,251,554	-0.07(-0.33%)
Sep 15, 2010	22.50	22.73	22.50	22.57	2,522,885	-0.01(-0.04%)
Sep 14, 2010	22.67	22.82	22.56	22.58	2,237,799	-0.10(-0.43%)
Sep 13, 2010	22.60	22.79	22.51	22.68	3,843,951	+0.25(+1.10%)
Sep 10, 2010	22.50	22.54	22.38	22.43	2,512,456	-0.03(-0.15%)
Sep 09, 2010	22.55	22.64	22.34	22.46	3,094	+0.04(+0.18%)
Sep 08, 2010	22.23	22.58	22.22	22.42	2,629,945	+0.11(+0.48%)
Sep 07, 2010	22.61	22.64	22.32	22.32	807	-0.22(-0.98%)
Sep 03, 2010	22.41	22.61	22.36	22.54	2,549,112	+0.20(+0.92%)
Sep 02, 2010	21.63	22.34	21.61	22.33	427	+0.66(+3.06%)
Sep 01, 2010	21.99	21.99	21.55	21.67	3,554,768	+0.69(+3.28%)
Aug 31, 2010	21.18	21.63	20.96	20.98	36,969	-0.51(-2.36%)
Aug 30, 2010	21.69	21.71	21.36	21.49	5,250,616	+0.41(+1.94%)
Aug 27, 2010	21.79	21.82	21.03	21.08	5,264,590	+0.05(+0.23%)
Aug 26, 2010	21.17	21.24	20.92	21.03	3,666,825	+0.00(+0.00%)
Aug 25, 2010	21.05	21.14	20.94	21.03	7,785	-0.14(-0.66%)
Aug 24, 2010	21.35	21.36	21.04	21.17	539	-0.34(-1.60%)
Aug 23, 2010	21.72	21.87	21.40	21.51	2,820,746	-0.20(-0.91%)
Aug 20, 2010	21.60	21.77	21.54	21.71	2,631,993	+0.05(+0.23%)
Aug 19, 2010	21.97	21.97	21.51	21.66	539	-0.32(-1.45%)
Aug 18, 2010	21.95	22.06	21.81	21.98	4,765,413	-0.02(-0.07%)
Aug 17, 2010	21.73	22.10	21.67	22.00	2,335	+0.41(+1.90%)
Aug 16, 2010	21.63	21.83	21.51	21.59	13,635,939	-0.13(-0.60%)
Aug 13, 2010	21.72	21.80	21.50	21.72	14,120,581	+0.11(+0.49%)
Aug 12, 2010	21.46	21.75	21.15	21.61	11,028,180	+0.01(+0.04%)
Aug 11, 2010	21.92	21.97	21.60	21.60	431	-0.61(-2.73%)
Aug 10, 2010	22.69	22.82	22.21	22.21	11,120,237	-0.64(-2.80%)
Aug 09, 2010	22.79	22.96	22.60	22.85	6,004,623	+0.15(+0.65%)
Aug 06, 2010	22.70	22.73	22.51	22.70	7,627,515	+0.03(+0.14%)
Aug 05, 2010	22.51	22.80	22.35	22.67	9,322,498	+0.13(+0.58%)
Aug 04, 2010	22.95	22.95	22.34	22.54	37,081,528	-1.06(-4.48%)
Aug 03, 2010	23.56	23.77	23.52	23.60	368,312	+0.06(+0.24%)
Aug 02, 2010	23.64	23.69	23.53	23.54	22,809,674	+0.04(+0.17%)
Jul 30, 2010	23.50	23.55	23.31	23.50	10,815,250	+0.02(+0.07%)
Jul 29, 2010	23.39	23.58	23.34	23.48	11,916,246	+0.12(+0.53%)
Jul 28, 2010	23.36	23.46	23.21	23.36	9,287	+0.11(+0.49%)
Jul 27, 2010	23.24	23.37	23.08	23.24	4,326	+0.13(+0.57%)
Jul 26, 2010	23.05	23.17	22.84	23.11	6,268,385	+0.08(+0.36%)
Jul 23, 2010	22.99	23.14	22.78	23.03	5,557,756	+0.06(+0.25%)
Jul 22, 2010	22.82	23.07	22.78	22.97	8,523,965	+0.26(+1.15%)
Jul 21, 2010	22.95	22.95	22.65	22.71	6,621,960	-0.16(-0.68%)
Jul 20, 2010	22.87	22.92	22.49	22.87	9,084,239	+0.22(+0.98%)
Jul 19, 2010	22.64	22.73	22.50	22.64	3,920,741	+0.09(+0.40%)
Jul 16, 2010	22.55	22.85	22.54	22.55	7,359,419	-0.33(-1.43%)
Jul 15, 2010	22.81	23.00	22.72	22.88	4,643,441	-0.01(-0.04%)
Jul 14, 2010	22.73	23.07	22.70	22.89	8,819,506	+0.13(+0.58%)
Jul 13, 2010	22.84	22.90	22.67	22.76	9,400,419	+0.02(+0.07%)
Jul 12, 2010	22.70	22.84	22.57	22.74	8,124,473	+0.04(+0.18%)
Jul 09, 2010	22.70	22.75	22.61	22.70	4,582,594	+0.04(+0.18%)
Jul 08, 2010	22.68	22.76	22.53	22.66	5,334,906	+0.08(+0.36%)
Jul 07, 2010	22.19	22.62	22.19	22.58	7,084,180	+0.31(+1.40%)
Jul 06, 2010	22.27	22.53	21.82	22.27	1,558	+0.62(+2.88%)
Jul 02, 2010	21.64	21.94	21.60	21.64	3,087,399	-0.10(-0.45%)
Jul 01, 2010	22.14	22.17	21.68	21.74	7,281,954	-0.24(-1.08%)
Jun 30, 2010	22.14	22.41	21.95	21.98	724	-0.12(-0.56%)
Jun 29, 2010	22.17	22.37	22.05	22.10	3,570	-0.47(-2.07%)
Jun 25, 2010	22.57	22.78	22.38	22.57	7,023,434	+0.33(+1.47%)
Jun 24, 2010	22.27	22.48	22.11	22.24	2,879,425	-0.10(-0.44%)
Jun 23, 2010	22.35	22.52	22.21	22.34	3,708,492	-0.01(-0.04%)
Jun 22, 2010	22.81	22.98	22.33	22.35	3,888,283	-0.30(-1.34%)
Jun 21, 2010	22.70	22.89	22.55	22.65	5,383,256	+0.13(+0.58%)
Jun 18, 2010	22.52	22.82	22.51	22.52	4,813,765	-0.25(-1.12%)
Jun 17, 2010	22.73	22.78	22.57	22.78	3,946,014	+0.12(+0.54%)
Jun 16, 2010	22.25	22.82	22.23	22.65	7,359,428	+0.30(+1.36%)
Jun 15, 2010	22.27	22.45	22.15	22.35	5,080,740	+0.19(+0.85%)
Jun 14, 2010	22.46	22.51	22.10	22.16	3,817,681	-0.10(-0.44%)
Jun 11, 2010	22.23	22.30	22.08	22.26	3,216,293	-0.07(-0.33%)
Jun 10, 2010	22.05	22.41	22.05	22.33	469	+0.46(+2.09%)
Jun 09, 2010	22.11	22.32	21.78	21.87	6,749,840	-0.11(-0.52%)
Jun 08, 2010	21.87	22.07	21.66	21.99	5,356,971	+0.11(+0.49%)
Jun 07, 2010	22.21	22.32	21.85	21.88	6,172,698	-0.32(-1.44%)
Jun 04, 2010	22.20	22.55	22.13	22.20	7,560,049	-0.28(-1.24%)
Jun 03, 2010	22.47	22.69	22.43	22.48	3,660,136	-0.07(-0.29%)
Jun 02, 2010	22.43	22.56	22.22	22.55	4,665,404	+0.21(+0.95%)
Jun 01, 2010	22.51	22.58	22.30	22.33	5,722,267	-0.18(-0.80%)
May 28, 2010	22.51	22.84	22.50	22.51	4,581,612	-0.35(-1.54%)
May 27, 2010	22.80	22.89	22.64	22.86	7,671,958	+0.39(+1.75%)
May 26, 2010	23.02	23.09	22.38	22.47	2,277	+0.74(+3.43%)
May 25, 2010	21.08	21.73	20.68	21.73	11,940,794	+0.36(+1.68%)
May 24, 2010	21.36	21.56	20.96	21.37	6,524,467	-0.04(-0.19%)
May 21, 2010	20.87	21.49	20.81	21.41	10,455,166	+0.29(+1.39%)
May 20, 2010	21.19	21.54	20.86	21.11	15,260,398	-0.98(-4.44%)
May 19, 2010	22.14	22.55	22.04	22.10	9,777,786	-0.11(-0.52%)
May 18, 2010	22.18	22.73	21.92	22.21	244	-1.42(-5.99%)
May 17, 2010	24.32	24.38	23.48	23.63	7,967,922	-0.66(-2.73%)
May 14, 2010	24.29	24.53	23.19	24.29	9,859,787	-0.17(-0.70%)
May 13, 2010	24.44	24.76	24.35	24.46	10,582,256	-0.12(-0.50%)
May 12, 2010	24.65	24.81	24.24	24.58	18,083,946	+0.97(+4.12%)
May 11, 2010	23.76	23.84	23.58	23.61	6,777,194	-0.63(-2.60%)
May 10, 2010	23.97	24.26	23.89	24.24	10,899,073	+0.71(+3.03%)
May 07, 2010	23.34	23.90	23.13	23.53	19,088,264	+0.08(+0.35%)
May 06, 2010	23.45	25.18	21.06	23.45	3,453	+2.24(+10.55%)
May 05, 2010	21.22	21.36	21.14	21.21	3,468,560	-0.03(-0.14%)
May 04, 2010	21.30	21.42	21.11	21.24	5,406,191	-0.28(-1.29%)

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.