Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	29.22	30.14	29.20	29.59	2,158,631	+0.44(+1.52%)
Oct 28, 2005	29.08	29.54	28.88	29.15	1,001,462	+0.15(+0.52%)
Oct 27, 2005	29.54	29.54	28.77	29.00	574,976	-0.51(-1.71%)
Oct 26, 2005	30.41	30.41	29.50	29.50	1,079,442	-0.20(-0.66%)
Oct 25, 2005	29.43	30.25	29.32	29.70	1,238,567	+0.16(+0.53%)
Oct 24, 2005	29.52	29.66	29.11	29.54	680,553	+0.01(+0.03%)
Oct 21, 2005	29.58	29.65	29.36	29.54	400,660	+0.14(+0.48%)
Oct 20, 2005	29.95	30.01	29.31	29.39	399,901	-0.58(-1.95%)
Oct 19, 2005	29.40	30.03	29.05	29.98	482,945	+0.46(+1.55%)
Oct 18, 2005	29.95	30.10	29.38	29.52	456,360	-0.42(-1.40%)
Oct 17, 2005	29.99	30.03	29.31	29.94	391,926	-0.06(-0.18%)
Oct 14, 2005	29.74	30.18	29.39	29.99	735,747	+0.17(+0.56%)
Oct 13, 2005	29.78	29.91	29.51	29.83	1,139,446	-0.11(-0.37%)
Oct 12, 2005	30.02	30.27	29.12	29.94	929,305	-0.08(-0.26%)
Oct 11, 2005	30.37	30.52	29.86	30.02	838,159	-0.26(-0.86%)
Oct 10, 2005	30.86	30.92	30.25	30.28	482,565	-0.61(-1.97%)
Oct 07, 2005	30.90	31.03	30.53	30.89	446,613	+0.08(+0.26%)
Oct 06, 2005	31.34	31.38	30.31	30.81	1,030,325	-0.47(-1.52%)
Oct 05, 2005	31.45	31.66	31.28	31.28	1,094,253	-0.24(-0.75%)
Oct 04, 2005	31.62	31.66	31.44	31.52	905,253	-0.08(-0.25%)
Oct 03, 2005	31.62	31.83	31.49	31.60	688,022	-0.02(-0.05%)
Sep 30, 2005	31.72	31.72	31.26	31.61	1,169,322	-0.02(-0.07%)

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.

Log In Using Your Account

Fidelity National Information Services (NY: FIS )

Historical Prices

Sections

Services