Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	52.91	53.60	52.57	53.43	1,904,699	+0.63(+1.19%)
Apr 29, 2014	52.23	52.81	51.98	52.80	1,579,045	+0.90(+1.73%)
Apr 28, 2014	52.18	52.61	51.37	51.90	962,297	+0.10(+0.19%)
Apr 25, 2014	52.26	52.28	51.76	51.80	758,237	-0.75(-1.43%)
Apr 24, 2014	53.49	53.49	52.40	52.55	1,598,538	-0.75(-1.41%)
Apr 23, 2014	52.51	53.45	52.51	53.30	2,126,074	+0.79(+1.50%)
Apr 22, 2014	52.47	52.70	52.27	52.51	1,004,192	+0.00(+0.00%)
Apr 21, 2014	52.90	52.98	52.17	52.51	702,062	-0.17(-0.32%)
Apr 17, 2014	52.21	52.68	52.68	52.68	1,408,800	+0.18(+0.34%)
Apr 16, 2014	52.59	52.87	52.37	52.50	1,299,218	+0.35(+0.67%)
Apr 15, 2014	51.93	52.45	51.59	52.15	1,968,741	+0.47(+0.91%)
Apr 14, 2014	51.65	51.80	51.17	51.68	1,220,276	+0.40(+0.78%)
Apr 11, 2014	51.43	51.89	50.99	51.28	1,474,243	-0.53(-1.02%)
Apr 10, 2014	53.09	53.16	51.81	51.81	877,498	-1.20(-2.26%)
Apr 09, 2014	52.92	53.05	52.37	53.01	1,094,219	+0.33(+0.63%)
Apr 08, 2014	52.89	52.94	52.36	52.68	1,267,711	-0.23(-0.43%)
Apr 07, 2014	53.02	53.26	52.23	52.91	3,280,749	-0.26(-0.49%)
Apr 04, 2014	54.57	54.59	53.06	53.17	1,265,965	-0.99(-1.83%)
Apr 03, 2014	54.23	54.35	54.02	54.16	1,064,126	+0.00(+0.00%)
Apr 02, 2014	53.91	54.34	53.74	54.16	1,206,495	+0.24(+0.45%)
Apr 01, 2014	53.57	53.96	53.36	53.92	1,041,638	+0.47(+0.88%)
Mar 31, 2014	53.19	53.85	53.18	53.45	1,947,538	+0.56(+1.06%)
Mar 28, 2014	52.45	53.18	52.24	52.89	1,124,632	+0.56(+1.07%)
Mar 27, 2014	52.29	52.62	52.00	52.33	1,454,600	-0.18(-0.34%)
Mar 26, 2014	53.29	53.44	52.47	52.51	1,052,949	-0.56(-1.06%)
Mar 25, 2014	53.51	53.58	52.81	53.07	1,025,190	-0.08(-0.15%)
Mar 24, 2014	54.31	54.52	53.05	53.15	911,354	-1.02(-1.88%)
Mar 21, 2014	54.82	55.07	53.91	54.17	2,529,272	-0.12(-0.22%)
Mar 20, 2014	53.85	54.42	53.75	54.29	986,241	+0.41(+0.76%)
Mar 19, 2014	54.30	54.50	53.53	53.88	902,043	-0.30(-0.55%)
Mar 18, 2014	53.45	54.23	53.43	54.18	927,444	+0.73(+1.37%)
Mar 17, 2014	53.08	53.58	53.08	53.45	1,456,531	+0.70(+1.33%)
Mar 14, 2014	53.26	53.47	52.70	52.75	1,787,479	-0.58(-1.09%)
Mar 13, 2014	54.80	54.89	53.33	53.33	1,600,810	-1.42(-2.59%)
Mar 12, 2014	54.76	54.83	54.46	54.75	1,170,381	-0.21(-0.38%)
Mar 11, 2014	55.23	55.51	54.85	54.96	1,190,955	-0.19(-0.34%)
Mar 10, 2014	55.42	55.44	55.00	55.15	779,214	-0.32(-0.58%)
Mar 07, 2014	55.91	55.98	55.35	55.47	992,497	-0.18(-0.32%)
Mar 06, 2014	55.60	55.98	55.41	55.65	1,324,137	+0.12(+0.22%)
Mar 05, 2014	56.63	56.63	55.48	55.53	1,454,799	-1.02(-1.80%)
Mar 04, 2014	55.98	56.68	55.87	56.55	1,201,544	+1.32(+2.39%)
Mar 03, 2014	55.00	55.50	54.57	55.23	840,743	-0.38(-0.68%)
Feb 28, 2014	55.95	56.20	55.31	55.61	1,319,669	-0.41(-0.73%)
Feb 27, 2014	54.96	56.04	54.96	56.02	1,341,775	+0.86(+1.56%)
Feb 26, 2014	55.08	55.42	54.86	55.16	952,653	+0.21(+0.38%)
Feb 25, 2014	54.84	55.17	54.62	54.95	859,013	+0.05(+0.09%)
Feb 24, 2014	54.40	55.31	54.34	54.90	1,004,166	+0.56(+1.03%)
Feb 21, 2014	54.51	54.71	54.34	54.34	807,175	+0.07(+0.13%)
Feb 20, 2014	54.02	54.64	53.91	54.27	834,463	+0.35(+0.65%)
Feb 19, 2014	54.10	54.76	53.89	53.92	778,247	-0.39(-0.72%)
Feb 18, 2014	53.90	54.37	53.69	54.31	925,695	+0.45(+0.84%)
Feb 14, 2014	53.86	53.86	53.86	53.86	908,300	-0.21(-0.39%)
Feb 13, 2014	53.32	54.07	53.32	54.07	979,488	+0.52(+0.97%)
Feb 12, 2014	53.25	53.60	53.16	53.55	1,748,312	+0.43(+0.81%)
Feb 11, 2014	53.16	53.40	52.63	53.12	1,699,722	+0.09(+0.17%)
Feb 10, 2014	53.58	53.68	52.60	53.03	1,619,905	-0.68(-1.27%)
Feb 07, 2014	52.84	53.74	52.71	53.71	3,217,299	+1.23(+2.34%)
Feb 06, 2014	51.49	52.48	51.35	52.48	2,249,965	+1.10(+2.14%)
Feb 05, 2014	50.95	51.80	50.53	51.38	3,040,518	+0.43(+0.84%)
Feb 04, 2014	49.29	51.33	48.17	50.95	2,950,622	+2.08(+4.26%)
Feb 03, 2014	50.73	50.85	48.86	48.87	1,988,361	-1.83(-3.61%)
Jan 31, 2014	51.04	51.09	50.48	50.70	2,404,999	-1.02(-1.97%)
Jan 30, 2014	51.59	52.02	51.43	51.72	1,012,203	+0.71(+1.39%)
Jan 29, 2014	50.49	51.62	50.48	51.01	2,440,566	+0.05(+0.10%)
Jan 28, 2014	50.37	51.02	50.20	50.96	863,626	+0.58(+1.15%)
Jan 27, 2014	51.00	51.00	50.35	50.38	2,005,611	-0.46(-0.90%)
Jan 24, 2014	52.70	52.84	50.70	50.84	2,761,736	-2.41(-4.53%)
Jan 23, 2014	53.00	53.50	52.75	53.25	2,691,978	-0.25(-0.47%)
Jan 22, 2014	53.20	53.55	53.16	53.50	1,780,075	+0.25(+0.47%)
Jan 21, 2014	53.00	53.31	52.66	53.25	2,048,647	+0.51(+0.97%)
Jan 17, 2014	52.61	52.74	52.74	52.74	1,426,900	+0.20(+0.38%)
Jan 16, 2014	52.36	52.67	52.23	52.54	1,403,406	+0.14(+0.27%)
Jan 15, 2014	52.44	52.65	52.28	52.40	2,230,087	-0.04(-0.08%)
Jan 14, 2014	52.23	52.87	52.04	52.44	2,000,996	+0.40(+0.77%)
Jan 13, 2014	52.82	53.08	51.93	52.04	1,213,360	-0.96(-1.81%)
Jan 10, 2014	53.17	53.23	52.70	53.00	697,147	-0.02(-0.04%)
Jan 09, 2014	53.10	53.25	52.91	53.02	621,836	+0.02(+0.04%)
Jan 08, 2014	53.02	53.14	52.84	53.00	1,772,348	+0.05(+0.09%)
Jan 07, 2014	52.91	53.10	52.78	52.95	855,700	+0.10(+0.19%)
Jan 06, 2014	53.23	53.43	52.78	52.85	788,726	-0.30(-0.56%)
Jan 03, 2014	53.01	53.61	52.87	53.15	969,344	+0.15(+0.28%)
Jan 02, 2014	53.40	53.55	52.79	53.00	985,822	-0.68(-1.27%)
Dec 31, 2013	53.36	53.68	53.68	53.68	713,300	+0.39(+0.73%)
Dec 30, 2013	52.87	53.38	52.85	53.29	663,753	+0.54(+1.02%)
Dec 27, 2013	52.89	53.07	52.65	52.75	518,443	+0.09(+0.17%)
Dec 26, 2013	52.77	52.77	52.37	52.66	1,140,429	+0.19(+0.36%)
Dec 24, 2013	52.43	52.59	52.32	52.47	766,414	-0.02(-0.04%)
Dec 23, 2013	52.80	52.87	52.37	52.49	903,587	-0.17(-0.32%)
Dec 20, 2013	52.48	52.67	52.07	52.66	1,555,104	+0.47(+0.90%)
Dec 19, 2013	52.31	52.48	52.03	52.19	869,371	-0.11(-0.21%)
Dec 18, 2013	51.28	52.33	50.76	52.30	993,762	+1.25(+2.45%)
Dec 17, 2013	51.37	51.37	50.80	51.05	922,560	-0.22(-0.43%)
Dec 16, 2013	50.99	51.36	50.96	51.27	632,668	+0.49(+0.96%)
Dec 13, 2013	50.64	51.02	50.55	50.78	834,029	+0.28(+0.55%)
Dec 12, 2013	50.10	50.66	50.10	50.50	878,780	+0.00(+0.00%)
Dec 11, 2013	51.25	51.33	50.37	50.50	1,273,085	-0.74(-1.44%)
Dec 10, 2013	50.77	51.27	50.61	51.24	1,616,025	+0.38(+0.75%)
Dec 09, 2013	51.01	51.35	50.68	50.86	1,020,998	-0.02(-0.04%)
Dec 06, 2013	50.23	51.05	50.19	50.88	832,903	+1.08(+2.17%)
Dec 05, 2013	50.34	50.49	49.74	49.80	1,096,442	-0.65(-1.29%)
Dec 04, 2013	50.39	50.76	50.01	50.45	1,146,487	-0.23(-0.45%)
Dec 03, 2013	50.49	51.14	50.36	50.68	1,966,555	+0.08(+0.16%)
Dec 02, 2013	50.80	50.90	50.54	50.60	1,469,191	-0.08(-0.16%)
Nov 29, 2013	50.81	50.97	50.61	50.68	657,274	-0.16(-0.31%)
Nov 27, 2013	50.92	51.00	50.57	50.84	787,854	+0.01(+0.02%)
Nov 26, 2013	50.89	51.01	50.24	50.83	2,196,644	+0.03(+0.06%)
Nov 25, 2013	51.18	51.31	50.52	50.80	839,353	-0.18(-0.35%)
Nov 22, 2013	50.91	51.01	50.56	50.98	1,464,740	+0.00(+0.00%)
Nov 21, 2013	50.77	51.01	50.58	50.98	1,174,470	+0.31(+0.61%)
Nov 20, 2013	51.05	51.06	50.55	50.67	1,004,499	+0.04(+0.08%)
Nov 19, 2013	50.60	51.49	50.44	50.63	1,220,094	+0.04(+0.08%)
Nov 18, 2013	51.04	51.11	50.49	50.59	996,700	-0.35(-0.69%)
Nov 15, 2013	50.16	50.97	50.05	50.94	1,759,066	+0.58(+1.15%)
Nov 14, 2013	49.37	50.49	49.26	50.36	1,537,624	+1.65(+3.39%)
Nov 12, 2013	48.04	48.84	47.92	48.71	957,524	+0.52(+1.08%)
Nov 11, 2013	48.15	48.49	48.05	48.19	1,062,756	-0.13(-0.27%)
Nov 08, 2013	47.50	48.50	47.40	48.32	1,740,251	+0.67(+1.41%)
Nov 07, 2013	48.67	48.74	47.59	47.65	797,972	-0.85(-1.75%)
Nov 06, 2013	48.50	48.64	48.19	48.50	827,123	+0.02(+0.04%)
Nov 05, 2013	48.48	48.61	48.22	48.48	822,828	-0.06(-0.12%)
Nov 04, 2013	48.62	48.72	48.35	48.54	828,236	-0.01(-0.02%)
Nov 01, 2013	48.95	49.02	48.51	48.55	1,019,193	-0.20(-0.41%)
Oct 31, 2013	48.71	49.21	48.46	48.75	1,170,627	-0.04(-0.08%)
Oct 30, 2013	49.28	49.50	48.73	48.79	1,753,991	-0.48(-0.97%)
Oct 29, 2013	47.30	49.63	46.99	49.27	2,136,982	+2.33(+4.96%)
Oct 28, 2013	47.44	47.50	46.93	46.94	1,722,852	-0.50(-1.05%)
Oct 25, 2013	47.52	47.63	47.31	47.44	915,182	-0.04(-0.08%)
Oct 24, 2013	47.62	47.81	47.40	47.48	817,319	-0.12(-0.25%)
Oct 23, 2013	47.72	47.88	47.39	47.60	964,496	-0.34(-0.71%)
Oct 22, 2013	47.62	48.09	47.60	47.94	791,785	+0.37(+0.78%)
Oct 21, 2013	47.40	47.65	47.23	47.57	646,767	+0.21(+0.44%)
Oct 18, 2013	46.86	47.62	46.60	47.36	1,330,260	+0.70(+1.50%)
Oct 17, 2013	46.45	46.66	46.27	46.66	1,211,487	+0.05(+0.11%)
Oct 16, 2013	46.01	46.67	45.91	46.61	974,893	+0.98(+2.15%)
Oct 15, 2013	46.09	46.20	45.62	45.63	926,401	-0.65(-1.40%)
Oct 14, 2013	46.02	46.39	45.92	46.28	669,902	+0.11(+0.24%)
Oct 11, 2013	45.71	46.23	45.70	46.17	647,658	+0.24(+0.52%)
Oct 10, 2013	45.22	45.93	45.22	45.93	1,111,346	+1.03(+2.29%)
Oct 09, 2013	45.29	45.31	44.46	44.90	1,699,408	-0.34(-0.75%)
Oct 08, 2013	45.87	45.99	45.23	45.24	1,510,926	-0.66(-1.44%)
Oct 07, 2013	46.17	46.21	45.90	45.90	835,524	-0.65(-1.40%)
Oct 04, 2013	46.09	46.57	46.03	46.55	1,469,424	+0.48(+1.04%)
Oct 03, 2013	46.89	46.92	45.98	46.07	1,789,197	-0.98(-2.08%)
Oct 02, 2013	46.68	47.07	46.55	47.05	1,194,796	+0.17(+0.36%)
Oct 01, 2013	46.47	47.00	46.39	46.88	1,212,681	+0.34(+0.73%)
Sep 27, 2013	46.36	46.63	46.31	46.54	802,621	-0.09(-0.19%)
Sep 26, 2013	46.71	47.00	46.44	46.63	1,447,853	-0.07(-0.15%)
Sep 25, 2013	46.82	47.06	46.58	46.70	944,512	-0.13(-0.28%)
Sep 24, 2013	46.55	47.13	46.47	46.83	887,022	+0.33(+0.71%)
Sep 23, 2013	46.65	46.91	46.35	46.50	526,615	-0.35(-0.75%)
Sep 20, 2013	47.16	47.33	46.81	46.85	1,332,060	-0.28(-0.59%)
Sep 19, 2013	46.92	47.30	46.84	47.13	756,800	+0.22(+0.47%)
Sep 18, 2013	46.99	47.15	46.52	46.91	948,532	+0.06(+0.13%)
Sep 17, 2013	46.69	46.95	46.61	46.85	750,913	+0.26(+0.56%)
Sep 16, 2013	46.33	46.75	46.33	46.59	715,313	+0.63(+1.37%)
Sep 13, 2013	45.86	46.04	45.67	45.96	972,601	+0.24(+0.52%)
Sep 12, 2013	45.68	45.88	45.36	45.72	990,342	-0.12(-0.26%)
Sep 11, 2013	45.87	46.09	45.77	45.84	929,853	-0.07(-0.15%)
Sep 10, 2013	45.13	45.92	45.07	45.91	1,003,025	+0.97(+2.16%)
Sep 09, 2013	45.41	45.68	44.72	44.94	1,593,013	-0.17(-0.38%)
Sep 06, 2013	44.63	45.36	44.18	45.11	1,035,801	+0.50(+1.12%)
Sep 05, 2013	44.53	44.78	44.41	44.61	1,116,702	+0.09(+0.20%)
Sep 04, 2013	44.49	44.73	44.31	44.52	1,195,834	+0.01(+0.02%)
Sep 03, 2013	44.91	45.18	44.30	44.51	1,235,533	+0.05(+0.11%)
Aug 30, 2013	44.62	44.83	44.32	44.46	1,320,891	-0.18(-0.40%)
Aug 29, 2013	44.20	44.77	44.06	44.64	674,484	+0.33(+0.74%)
Aug 28, 2013	44.55	44.68	44.31	44.31	1,085,548	-0.21(-0.47%)
Aug 27, 2013	45.03	45.16	44.50	44.52	1,017,294	-0.90(-1.98%)
Aug 26, 2013	45.67	45.87	45.38	45.42	1,347,000	-0.29(-0.63%)
Aug 23, 2013	45.94	46.16	45.60	45.71	1,225,378	-0.09(-0.20%)
Aug 22, 2013	45.70	45.90	45.56	45.80	649,578	+0.23(+0.50%)
Aug 21, 2013	45.69	45.95	45.30	45.57	1,002,077	-0.25(-0.55%)
Aug 20, 2013	45.81	46.05	45.74	45.82	1,005,570	-0.01(-0.02%)
Aug 19, 2013	46.00	46.30	45.79	45.83	840,729	-0.28(-0.61%)
Aug 16, 2013	46.00	46.20	45.91	46.11	1,612,948	+0.09(+0.20%)
Aug 15, 2013	46.56	46.60	45.93	46.02	1,565,440	-0.94(-2.00%)
Aug 14, 2013	46.87	47.20	46.85	46.96	988,040	-0.02(-0.04%)
Aug 13, 2013	47.26	47.36	46.50	46.98	2,695,903	-0.43(-0.91%)
Aug 12, 2013	46.77	47.73	46.68	47.41	2,137,162	+0.46(+0.98%)
Aug 09, 2013	46.46	47.17	46.46	46.95	1,129,828	+0.42(+0.90%)
Aug 08, 2013	46.69	46.98	46.37	46.53	1,796,202	+0.11(+0.24%)
Aug 07, 2013	45.84	46.56	45.66	46.42	1,789,378	+0.48(+1.04%)
Aug 06, 2013	45.42	46.26	45.37	45.94	1,807,741	+0.42(+0.92%)
Aug 05, 2013	45.21	45.63	45.11	45.52	1,929,194	+0.19(+0.42%)
Aug 02, 2013	44.77	45.42	44.49	45.33	1,788,773	+0.48(+1.07%)
Aug 01, 2013	43.35	44.90	43.26	44.85	2,096,678	+1.69(+3.92%)
Jul 31, 2013	42.95	43.35	42.78	43.16	2,495,228	+0.10(+0.23%)
Jul 30, 2013	44.50	44.55	42.82	43.06	2,601,248	-1.22(-2.76%)
Jul 29, 2013	44.20	44.41	44.13	44.28	909,777	-0.07(-0.16%)
Jul 26, 2013	44.19	44.35	43.86	44.35	800,909	-0.20(-0.45%)
Jul 25, 2013	44.35	44.64	44.10	44.55	911,350	+0.23(+0.52%)
Jul 24, 2013	44.75	44.83	44.25	44.32	873,433	-0.22(-0.49%)
Jul 23, 2013	44.73	44.76	44.34	44.54	1,359,478	+0.25(+0.56%)
Jul 22, 2013	44.34	44.37	44.23	44.29	1,227,624	-0.08(-0.18%)
Jul 19, 2013	44.87	44.87	44.32	44.37	943,139	-0.34(-0.76%)
Jul 18, 2013	44.76	45.07	44.62	44.71	625,986	-0.03(-0.07%)
Jul 17, 2013	44.79	44.94	44.53	44.74	366,655	+0.04(+0.09%)
Jul 16, 2013	45.01	45.19	44.58	44.70	754,538	-0.35(-0.78%)
Jul 15, 2013	44.99	45.28	44.79	45.05	591,465	-0.01(-0.02%)
Jul 12, 2013	45.33	45.43	44.78	45.06	944,178	-0.29(-0.64%)
Jul 11, 2013	45.32	45.43	45.01	45.35	1,097,908	+0.49(+1.09%)
Jul 10, 2013	44.37	44.92	44.37	44.86	1,220,248	+0.43(+0.97%)
Jul 09, 2013	44.81	44.63	44.28	44.43	998,830	-0.20(-0.45%)
Jul 08, 2013	44.00	44.71	43.95	44.63	1,547,454	+1.00(+2.29%)
Jul 05, 2013	43.42	43.65	43.13	43.63	1,156,408	+0.58(+1.35%)
Jul 03, 2013	42.72	43.31	42.61	43.05	1,420,988	+0.25(+0.58%)
Jul 02, 2013	43.45	43.55	42.73	42.80	1,873,539	-0.61(-1.41%)
Jul 01, 2013	43.14	43.65	43.08	43.41	1,378,855	+0.57(+1.33%)
Jun 28, 2013	42.68	43.27	42.68	42.84	4,008,375	-0.17(-0.40%)
Jun 27, 2013	43.11	43.15	42.89	43.01	2,140,207	+0.06(+0.14%)
Jun 26, 2013	43.41	43.41	42.77	42.95	2,115,276	-0.06(-0.14%)
Jun 25, 2013	42.91	43.07	42.43	43.01	1,538,416	+0.48(+1.13%)
Jun 24, 2013	42.37	42.87	42.18	42.53	1,949,398	-0.11(-0.26%)
Jun 21, 2013	42.87	42.90	42.16	42.64	1,900,480	+0.02(+0.05%)
Jun 20, 2013	43.43	43.66	42.55	42.62	1,497,746	-1.15(-2.63%)
Jun 19, 2013	44.38	44.52	43.76	43.77	919,892	-0.56(-1.26%)
Jun 18, 2013	44.11	44.33	43.95	44.33	1,199,874	+0.31(+0.70%)
Jun 17, 2013	43.98	44.47	43.69	44.02	1,732,796	+0.38(+0.87%)
Jun 14, 2013	44.29	44.47	43.46	43.64	1,586,632	-1.07(-2.39%)
Jun 13, 2013	43.85	44.77	43.60	44.71	961,384	+0.86(+1.96%)
Jun 12, 2013	44.57	44.66	43.81	43.85	1,448,939	-0.73(-1.64%)
Jun 11, 2013	44.26	44.95	44.07	44.58	1,605,870	-0.13(-0.29%)
Jun 10, 2013	44.58	44.77	44.33	44.71	1,323,847	+0.18(+0.40%)
Jun 07, 2013	44.36	44.71	44.24	44.53	1,432,425	+0.40(+0.91%)
Jun 06, 2013	43.31	44.14	43.03	44.13	1,638,723	+0.76(+1.75%)
Jun 05, 2013	44.23	44.45	43.34	43.37	1,791,284	-0.95(-2.14%)
Jun 04, 2013	44.90	44.98	44.00	44.32	2,073,002	-0.59(-1.31%)
Jun 03, 2013	44.89	45.23	44.41	44.91	1,776,581	+0.01(+0.02%)
May 31, 2013	45.58	45.67	44.88	44.90	3,218,708	-0.88(-1.92%)
May 30, 2013	45.13	45.87	45.09	45.78	1,109,626	+0.71(+1.58%)
May 29, 2013	45.46	45.53	44.94	45.07	1,565,183	-0.73(-1.59%)
May 28, 2013	45.45	45.95	45.37	45.80	1,532,793	+0.64(+1.42%)
May 24, 2013	44.99	45.25	44.56	45.16	1,090,626	-0.08(-0.18%)
May 23, 2013	44.91	45.36	44.85	45.24	1,609,447	+0.06(+0.13%)
May 22, 2013	45.34	45.75	44.98	45.18	2,104,612	-0.11(-0.24%)
May 21, 2013	45.29	45.82	45.20	45.29	1,346,921	+0.03(+0.07%)
May 20, 2013	45.05	45.30	44.92	45.26	1,790,390	+0.18(+0.40%)
May 17, 2013	44.54	45.11	44.51	45.08	1,477,436	+0.57(+1.28%)
May 16, 2013	44.30	44.77	44.28	44.51	1,586,226	+0.19(+0.43%)
May 15, 2013	43.91	44.36	43.91	44.32	1,485,245	+0.60(+1.37%)
May 13, 2013	43.65	43.79	43.57	43.72	1,522,440	-0.07(-0.16%)
May 10, 2013	43.81	44.00	43.59	43.79	1,147,076	+0.00(+0.00%)
May 09, 2013	43.43	44.00	43.37	43.79	1,903,798	+0.22(+0.50%)
May 08, 2013	42.63	43.69	42.52	43.57	2,633,053	+0.94(+2.21%)
May 07, 2013	42.55	42.73	42.33	42.63	1,149,158	+0.09(+0.21%)
May 06, 2013	42.81	42.81	42.42	42.54	1,010,993	-0.18(-0.42%)
May 03, 2013	42.50	42.75	42.33	42.72	1,547,299	+0.39(+0.92%)
May 02, 2013	42.09	42.45	42.07	42.33	1,842,180	+0.23(+0.55%)

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.