Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	11.59	12.06	11.42	11.92	2,522,913	+0.21(+1.82%)
Oct 30, 2008	11.74	12.19	11.28	11.71	3,390,919	+0.37(+3.28%)
Oct 29, 2008	12.49	12.57	11.26	11.33	4,656,223	-1.20(-9.58%)
Oct 28, 2008	10.77	12.56	10.47	12.53	5,670,991	+2.69(+27.27%)
Oct 27, 2008	10.32	10.40	9.754	9.849	2,100,395	-0.71(-6.73%)
Oct 24, 2008	10.15	10.75	9.920	10.56	2,158,925	-0.24(-2.27%)
Oct 23, 2008	11.11	11.13	10.23	10.80	2,833,497	-0.24(-2.22%)
Oct 22, 2008	11.54	12.02	10.95	11.05	2,441,749	-0.96(-8.02%)
Oct 21, 2008	12.63	12.70	11.97	12.01	1,403,145	-0.77(-6.05%)
Oct 20, 2008	12.42	12.83	12.17	12.79	2,149,159	+0.50(+4.05%)
Oct 17, 2008	11.68	12.65	11.63	12.29	2,477,289	+0.27(+2.23%)
Oct 16, 2008	11.97	12.23	11.05	12.02	3,616,769	+0.02(+0.13%)
Oct 15, 2008	13.22	13.39	11.99	12.01	2,783,747	-1.41(-10.54%)
Oct 14, 2008	13.98	13.98	13.06	13.42	2,682,361	+0.20(+1.49%)
Oct 13, 2008	12.08	13.77	12.04	13.22	3,511,514	+1.26(+10.57%)
Oct 10, 2008	11.14	12.63	10.67	11.96	5,564,443	+0.36(+3.13%)
Oct 09, 2008	12.40	12.58	11.59	11.59	3,035,673	-0.49(-4.05%)
Oct 08, 2008	11.87	12.68	11.74	12.08	4,057,962	+0.02(+0.20%)
Oct 07, 2008	12.95	13.10	12.06	12.06	3,576,823	-0.70(-5.45%)
Oct 06, 2008	13.17	13.26	12.12	12.76	5,027,178	-0.70(-5.22%)
Oct 03, 2008	14.04	14.25	13.43	13.46	3,738,784	-0.36(-2.63%)
Oct 02, 2008	14.30	14.38	13.78	13.82	2,501,316	-0.54(-3.74%)
Oct 01, 2008	14.45	14.57	14.24	14.36	2,510,535	-0.22(-1.52%)
Sep 30, 2008	14.71	14.71	14.17	14.58	2,616,768	+0.29(+2.05%)
Sep 29, 2008	15.35	15.56	13.59	14.29	3,132,266	-1.30(-8.36%)
Sep 26, 2008	15.43	15.73	15.21	15.59	0	-0.13(-0.85%)
Sep 25, 2008	15.65	15.82	15.46	15.73	1,661,989	+0.34(+2.21%)
Sep 24, 2008	15.32	15.47	15.13	15.39	1,762,969	+0.06(+0.41%)
Sep 23, 2008	15.14	15.58	14.98	15.32	2,128,049	+0.28(+1.89%)
Sep 22, 2008	15.91	15.95	14.98	15.04	2,357,727	-1.04(-6.48%)
Sep 19, 2008	15.19	18.49	15.19	16.08	0	+0.41(+2.62%)
Sep 18, 2008	15.84	15.95	15.01	15.67	3,434,143	+0.06(+0.40%)
Sep 17, 2008	16.46	16.61	15.60	15.61	3,098,789	-1.07(-6.44%)
Sep 16, 2008	16.22	16.73	15.94	16.68	2,556,390	+0.19(+1.15%)
Sep 15, 2008	16.72	16.97	16.34	16.49	1,802,752	-0.75(-4.35%)
Sep 12, 2008	16.78	17.27	16.78	17.24	2,205,438	+0.19(+1.11%)
Sep 11, 2008	16.76	17.10	16.70	17.05	2,067,801	+0.01(+0.05%)
Sep 10, 2008	16.78	17.24	16.65	17.04	3,003,438	+0.35(+2.08%)
Sep 09, 2008	16.90	17.08	16.69	16.70	2,423,370	-0.22(-1.31%)
Sep 08, 2008	16.70	17.64	16.66	16.92	3,470,241	+0.44(+2.68%)
Sep 05, 2008	16.61	16.85	16.11	16.48	0	-0.17(-1.04%)
Sep 04, 2008	17.17	17.18	16.63	16.65	1,820,812	-0.49(-2.86%)
Sep 03, 2008	17.42	17.53	17.08	17.14	1,644,046	-0.28(-1.63%)
Sep 02, 2008	17.47	17.87	17.34	17.42	1,139,478	+0.17(+0.96%)
Aug 29, 2008	17.61	17.61	17.16	17.26	1,666,819	-0.49(-2.76%)
Aug 28, 2008	17.45	17.89	17.27	17.75	1,763,623	+0.39(+2.23%)
Aug 27, 2008	17.19	17.41	17.06	17.36	749,353	+0.15(+0.87%)
Aug 26, 2008	17.32	17.32	16.96	17.21	1,259,253	-0.14(-0.82%)
Aug 25, 2008	17.50	17.64	17.25	17.35	1,165,457	-0.28(-1.61%)
Aug 22, 2008	17.72	17.89	17.38	17.64	1,344,706	+0.13(+0.77%)
Aug 21, 2008	17.31	17.58	17.10	17.50	1,188,982	-0.06(-0.31%)
Aug 20, 2008	17.77	17.78	17.40	17.56	1,360,993	-0.14(-0.80%)
Aug 19, 2008	17.76	17.89	17.51	17.70	1,411,907	-0.24(-1.32%)
Aug 18, 2008	18.21	18.24	17.84	17.94	1,214,803	-0.30(-1.65%)
Aug 15, 2008	18.17	18.48	18.11	18.24	0	+0.12(+0.65%)
Aug 14, 2008	17.92	18.21	17.56	18.12	1,536,999	+0.12(+0.66%)
Aug 13, 2008	18.08	18.17	17.64	18.00	1,873,427	-0.12(-0.65%)
Aug 12, 2008	18.27	18.57	17.98	18.12	3,579,324	-0.29(-1.59%)
Aug 11, 2008	18.26	18.68	18.01	18.41	2,584,718	+0.08(+0.43%)
Aug 08, 2008	17.57	18.54	17.57	18.33	3,591,069	+0.64(+3.62%)
Aug 07, 2008	17.15	18.25	17.06	17.69	5,235,328	-0.08(-0.44%)
Aug 06, 2008	16.36	17.97	15.77	17.77	9,041,642	+2.79(+18.61%)
Aug 05, 2008	14.94	15.12	14.72	14.98	4,065,753	+0.00(+0.00%)
Aug 04, 2008	14.97	15.14	14.84	14.98	2,669,911	-0.13(-0.84%)
Aug 01, 2008	14.92	15.20	14.78	15.11	2,398,334	+0.14(+0.95%)
Jul 31, 2008	15.42	15.56	14.86	14.97	4,230,641	-0.59(-3.81%)
Jul 30, 2008	15.89	15.99	15.30	15.56	2,647,807	-0.32(-2.04%)
Jul 29, 2008	15.88	15.88	15.29	15.88	2,648,107	+0.54(+3.50%)
Jul 28, 2008	15.44	15.61	15.31	15.35	1,782,954	-0.10(-0.66%)
Jul 25, 2008	16.00	16.01	15.33	15.45	2,540,745	-0.44(-2.78%)
Jul 24, 2008	16.33	16.33	15.84	15.89	1,515,336	-0.31(-1.90%)
Jul 23, 2008	16.52	16.74	16.04	16.20	2,193,042	+0.09(+0.54%)
Jul 22, 2008	16.18	16.18	15.51	16.11	2,576,348	+0.44(+2.82%)
Jul 21, 2008	16.05	16.22	14.56	15.67	4,170,218	-0.79(-4.80%)
Jul 18, 2008	16.25	16.46	15.56	16.46	2,611,191	+0.22(+1.36%)
Jul 17, 2008	15.72	16.53	15.69	16.24	3,746,879	+0.44(+2.80%)
Jul 16, 2008	15.61	15.84	15.18	15.80	4,432,353	+0.18(+1.16%)
Jul 15, 2008	15.93	16.34	14.85	15.61	4,755,410	-0.47(-2.95%)
Jul 14, 2008	16.59	16.60	16.03	16.09	3,471,522	-0.34(-2.07%)
Jul 11, 2008	16.51	16.71	16.22	16.43	2,413,827	-0.16(-0.95%)
Jul 10, 2008	17.22	17.26	16.34	16.59	4,079,636	-0.60(-3.49%)
Jul 09, 2008	16.64	17.49	16.64	17.19	5,160,414	+0.56(+3.37%)
Jul 08, 2008	15.62	16.68	15.58	16.63	4,707,295	+1.03(+6.64%)
Jul 07, 2008	15.99	16.22	15.51	15.59	5,053,432	-0.32(-1.99%)
Jul 04, 2008	16.08	16.46	15.76	15.91	3,343,433	+0.00(+0.00%)
Jul 03, 2008	16.08	16.46	15.76	15.91	3,343,433	-13.51(-45.93%)
Jul 02, 2008	29.22	29.62	29.18	29.42	2,934,578	+0.11(+0.38%)
Jul 01, 2008	28.84	29.33	28.74	29.31	1,911,868	+0.16(+0.54%)
Jun 30, 2008	29.35	29.70	28.84	29.15	1,702,756	-0.05(-0.16%)
Jun 27, 2008	29.47	29.63	28.93	29.20	2,294,954	-0.13(-0.46%)
Jun 26, 2008	29.83	29.97	29.20	29.33	1,304,198	-0.90(-2.98%)
Jun 25, 2008	29.76	30.54	29.76	30.23	1,841,138	+0.50(+1.67%)
Jun 24, 2008	29.71	30.05	29.53	29.74	1,204,547	-0.22(-0.74%)
Jun 23, 2008	30.45	30.50	29.87	29.96	1,063,539	-0.45(-1.48%)
Jun 20, 2008	31.75	31.75	30.30	30.41	1,804,837	-0.67(-2.16%)
Jun 19, 2008	30.66	31.13	30.51	31.08	1,442,112	+0.43(+1.42%)
Jun 18, 2008	31.11	31.15	30.53	30.65	965,192	-0.44(-1.42%)
Jun 17, 2008	31.65	31.65	31.05	31.09	988,964	-0.36(-1.13%)
Jun 16, 2008	31.32	31.62	31.07	31.44	869,600	-0.14(-0.45%)
Jun 13, 2008	31.09	31.63	31.07	31.59	1,666,635	+0.68(+2.20%)
Jun 12, 2008	30.44	31.20	30.44	30.91	1,946,769	+0.58(+1.90%)
Jun 11, 2008	30.66	31.25	30.33	30.33	2,794,829	-0.53(-1.71%)
Jun 10, 2008	30.95	31.36	30.12	30.86	2,424,611	+0.34(+1.11%)
Jun 09, 2008	31.26	31.59	30.23	30.52	3,986,744	-1.16(-3.66%)
Jun 06, 2008	32.80	33.07	31.52	31.68	4,108,416	-1.62(-4.86%)
Jun 05, 2008	32.67	33.30	32.45	33.30	2,659,819	+0.80(+2.45%)
Jun 04, 2008	31.79	32.59	31.73	32.50	3,614,504	+0.71(+2.24%)
Jun 03, 2008	31.85	32.03	31.57	31.79	1,997,203	-0.07(-0.22%)
Jun 02, 2008	31.91	32.15	31.68	31.86	2,829,265	+0.05(+0.15%)
May 30, 2008	32.21	32.39	31.77	31.81	3,989,413	-0.17(-0.54%)
May 29, 2008	31.83	33.13	31.83	31.99	6,269,314	+0.25(+0.80%)
May 28, 2008	31.08	32.01	30.97	31.74	3,449,076	+0.97(+3.16%)
May 27, 2008	30.23	30.82	30.23	30.76	959,118	+0.66(+2.18%)
May 26, 2008	30.54	30.77	30.04	30.11	0	+0.00(+0.00%)
May 23, 2008	30.54	30.77	30.04	30.11	1,078,278	-0.60(-1.95%)
May 22, 2008	30.71	30.92	30.50	30.71	1,363,966	+0.01(+0.03%)
May 21, 2008	30.72	31.03	30.61	30.70	1,909,263	+0.06(+0.18%)
May 20, 2008	31.02	31.02	30.44	30.65	1,125,254	-0.46(-1.47%)
May 19, 2008	31.06	31.59	30.88	31.10	1,258,274	+0.13(+0.41%)
May 16, 2008	31.30	31.43	30.57	30.98	1,923,629	-0.39(-1.23%)
May 15, 2008	30.88	31.43	30.65	31.36	1,701,850	+0.47(+1.53%)
May 14, 2008	30.38	31.13	30.29	30.89	3,214,584	+0.74(+2.46%)
May 13, 2008	29.42	30.23	29.42	30.15	2,487,057	+0.51(+1.71%)
May 12, 2008	29.21	29.73	29.21	29.64	1,247,365	+0.42(+1.43%)
May 09, 2008	29.07	29.44	29.03	29.22	689,111	-0.27(-0.91%)
May 08, 2008	29.44	29.71	29.36	29.49	1,358,930	+0.03(+0.11%)
May 07, 2008	30.03	30.22	29.37	29.46	1,466,484	-0.52(-1.74%)
May 06, 2008	29.17	30.09	29.14	29.98	2,386,010	+0.58(+1.99%)
May 05, 2008	29.29	29.75	29.25	29.40	1,319,333	-0.21(-0.72%)
May 02, 2008	29.63	29.81	29.41	29.61	1,582,769	+0.36(+1.21%)
May 01, 2008	28.51	29.33	28.44	29.26	4,629,035	+0.77(+2.72%)
Apr 30, 2008	28.62	28.78	28.27	28.48	3,624,057	-0.21(-0.74%)
Apr 29, 2008	29.26	29.26	28.45	28.69	3,879,209	-0.54(-1.84%)
Apr 28, 2008	28.89	29.60	28.69	29.23	3,517,140	+0.50(+1.73%)
Apr 25, 2008	29.17	29.47	28.12	28.73	8,558,249	-1.62(-5.33%)
Apr 24, 2008	30.09	30.42	29.89	30.35	2,258,177	+0.46(+1.53%)
Apr 23, 2008	29.75	29.93	29.48	29.89	2,126,374	+0.46(+1.56%)
Apr 22, 2008	29.82	30.04	29.19	29.44	1,410,614	-0.56(-1.87%)
Apr 21, 2008	30.07	30.07	29.63	30.00	1,865,414	-0.07(-0.24%)
Apr 18, 2008	28.69	30.33	28.68	30.07	3,546,055	+1.70(+5.99%)
Apr 17, 2008	28.35	28.61	28.28	28.37	1,647,307	-0.01(-0.03%)
Apr 16, 2008	27.74	28.66	27.56	28.38	2,153,839	+0.81(+2.95%)
Apr 15, 2008	27.69	27.89	27.23	27.56	2,670,501	-0.01(-0.03%)
Apr 14, 2008	27.76	27.76	26.94	27.57	3,791,170	-0.25(-0.91%)
Apr 11, 2008	28.23	28.41	27.82	27.83	1,761,570	-0.70(-2.46%)
Apr 10, 2008	28.80	28.95	28.31	28.53	2,187,492	-0.32(-1.12%)
Apr 09, 2008	29.29	29.54	28.69	28.85	1,750,984	-0.47(-1.62%)
Apr 08, 2008	29.86	29.91	29.28	29.33	2,441,948	-0.45(-1.51%)
Apr 07, 2008	30.23	30.23	29.73	29.78	1,293,474	-0.36(-1.18%)
Apr 04, 2008	29.94	30.23	29.76	30.13	1,944,004	+0.33(+1.11%)
Apr 03, 2008	29.84	30.15	29.57	29.80	1,949,941	-0.09(-0.29%)
Apr 02, 2008	30.12	30.68	29.78	29.89	2,710,870	-0.13(-0.42%)
Apr 01, 2008	30.37	30.37	29.66	30.01	3,126,408	-0.11(-0.37%)
Mar 31, 2008	29.59	30.15	29.59	30.12	2,480,553	+0.23(+0.77%)
Mar 28, 2008	30.56	30.56	29.80	29.89	1,013,512	-0.47(-1.53%)
Mar 27, 2008	30.99	31.17	30.18	30.36	2,671,960	-0.44(-1.44%)
Mar 26, 2008	31.46	31.46	30.60	30.80	2,438,771	-0.90(-2.84%)
Mar 25, 2008	31.92	32.17	31.59	31.70	7,809,843	-0.05(-0.15%)
Mar 24, 2008	30.80	31.89	30.68	31.75	1,960,976	+1.15(+3.74%)
Mar 21, 2008	30.01	30.61	29.72	30.61	2,390,026	+0.00(+0.00%)
Mar 20, 2008	30.01	30.61	29.72	30.61	2,390,026	+0.63(+2.11%)
Mar 19, 2008	29.42	30.68	28.80	29.97	5,066,032	+0.55(+1.88%)
Mar 18, 2008	29.20	29.44	28.81	29.42	3,476,978	+0.74(+2.59%)
Mar 17, 2008	29.23	29.56	28.22	28.68	3,040,560	-1.07(-3.61%)
Mar 14, 2008	30.77	30.80	29.45	29.75	2,491,568	-0.96(-3.14%)
Mar 13, 2008	30.46	30.91	30.04	30.72	2,211,426	-0.15(-0.49%)
Mar 12, 2008	31.24	31.38	30.78	30.87	1,302,822	-0.26(-0.84%)
Mar 11, 2008	30.95	31.13	30.45	31.13	1,937,083	+0.88(+2.93%)
Mar 10, 2008	30.83	31.06	30.13	30.24	1,803,740	-0.56(-1.82%)
Mar 07, 2008	31.47	31.51	30.46	30.80	2,344,367	-0.86(-2.72%)
Mar 06, 2008	32.47	32.51	31.65	31.66	1,457,573	-0.81(-2.48%)
Mar 05, 2008	32.36	33.04	32.30	32.47	2,021,312	+0.24(+0.76%)
Mar 04, 2008	32.07	32.38	31.84	32.22	1,088,344	-0.17(-0.51%)
Mar 03, 2008	32.67	32.78	32.09	32.39	1,174,559	-0.38(-1.16%)
Feb 29, 2008	33.16	33.32	32.60	32.77	1,739,151	-0.60(-1.80%)
Feb 28, 2008	33.17	33.43	32.87	33.37	1,426,962	-0.28(-0.82%)
Feb 27, 2008	33.24	33.85	33.24	33.65	1,240,136	+0.12(+0.35%)
Feb 26, 2008	33.34	33.86	33.00	33.53	1,331,372	+0.12(+0.35%)
Feb 25, 2008	32.93	33.46	32.64	33.41	1,031,826	+0.62(+1.88%)
Feb 22, 2008	33.01	33.01	32.19	32.79	1,060,426	-0.03(-0.10%)
Feb 21, 2008	32.97	33.23	32.63	32.83	1,248,506	+0.12(+0.36%)
Feb 20, 2008	31.95	32.79	31.66	32.71	1,580,738	+0.60(+1.87%)
Feb 19, 2008	33.05	33.27	31.95	32.11	2,384,876	-1.10(-3.31%)
Feb 18, 2008	32.00	33.21	31.87	33.20	0	+0.00(+0.00%)
Feb 15, 2008	32.00	33.21	31.87	33.20	1,950,417	+1.14(+3.55%)
Feb 14, 2008	32.10	32.43	31.40	32.07	6,284,354	-1.66(-4.92%)
Feb 13, 2008	33.97	34.06	33.54	33.73	2,025,884	+0.09(+0.28%)
Feb 12, 2008	33.24	33.82	33.02	33.63	1,592,000	+0.37(+1.12%)
Feb 11, 2008	32.83	33.50	32.76	33.26	1,418,164	+0.41(+1.25%)
Feb 08, 2008	33.07	33.44	32.63	32.85	1,927,743	-0.28(-0.86%)
Feb 07, 2008	33.13	33.32	32.70	33.13	1,923,213	-0.03(-0.10%)
Feb 06, 2008	33.60	34.40	33.14	33.16	2,350,046	-0.27(-0.80%)
Feb 05, 2008	33.82	34.05	33.02	33.43	1,676,991	-0.92(-2.69%)
Feb 04, 2008	34.38	34.40	33.95	34.36	2,412,354	+0.02(+0.05%)
Feb 01, 2008	33.43	34.62	33.24	34.34	2,933,183	+0.84(+2.50%)
Jan 31, 2008	32.27	33.73	32.27	33.50	2,158,747	+0.65(+1.97%)
Jan 30, 2008	33.31	33.37	32.72	32.86	2,706,945	-0.43(-1.30%)
Jan 29, 2008	32.76	33.67	32.60	33.29	3,051,757	+0.66(+2.01%)
Jan 28, 2008	31.32	32.69	31.32	32.64	2,578,752	+0.91(+2.86%)
Jan 25, 2008	31.91	32.51	31.43	31.73	2,747,096	-0.11(-0.35%)
Jan 24, 2008	31.09	31.91	30.73	31.84	2,846,710	+1.03(+3.33%)
Jan 23, 2008	29.49	30.86	28.74	30.81	5,312,607	+0.70(+2.33%)
Jan 22, 2008	29.26	30.50	29.26	30.11	1,897,163	-0.26(-0.86%)
Jan 21, 2008	30.12	30.79	29.82	30.37	0	+0.00(+0.00%)
Jan 18, 2008	30.12	30.79	29.82	30.37	3,611,911	+0.41(+1.37%)
Jan 17, 2008	29.62	30.08	29.56	29.96	3,976,461	+0.38(+1.28%)
Jan 16, 2008	29.29	30.00	29.08	29.58	3,220,980	+0.36(+1.24%)
Jan 15, 2008	29.93	30.06	29.17	29.22	2,906,876	-1.18(-3.90%)
Jan 14, 2008	29.64	30.53	28.92	30.40	4,050,809	+1.01(+3.44%)
Jan 11, 2008	29.52	30.00	29.16	29.39	2,888,998	-0.43(-1.46%)
Jan 10, 2008	30.22	30.68	29.69	29.82	2,520,055	-0.51(-1.67%)
Jan 09, 2008	29.89	30.45	29.78	30.33	1,811,114	+0.27(+0.89%)
Jan 08, 2008	30.58	31.10	29.99	30.06	2,954,081	-0.43(-1.42%)
Jan 07, 2008	31.63	31.69	30.34	30.50	4,026,381	-1.00(-3.16%)
Jan 04, 2008	31.90	32.13	31.31	31.49	2,760,109	-0.53(-1.65%)
Jan 03, 2008	31.89	32.15	31.72	32.02	1,633,402	+0.17(+0.55%)
Jan 02, 2008	32.71	33.20	31.81	31.85	2,489,559	-1.00(-3.05%)
Jan 01, 2008	33.01	33.09	32.77	32.85	1,119,296	+0.00(+0.00%)
Dec 31, 2007	33.01	33.09	32.77	32.85	1,119,296	-0.33(-1.00%)
Dec 28, 2007	33.18	33.22	32.71	33.18	1,100,906	+0.39(+1.18%)
Dec 27, 2007	33.40	33.43	32.79	32.79	1,088,356	-0.68(-2.03%)
Dec 26, 2007	33.70	33.75	33.09	33.47	1,178,743	-0.32(-0.96%)
Dec 24, 2007	33.43	33.98	33.43	33.80	342,215	+0.41(+1.23%)
Dec 21, 2007	33.80	34.04	33.28	33.39	3,154,361	-0.23(-0.68%)
Dec 20, 2007	33.53	33.73	33.30	33.61	867,535	+0.33(+1.00%)
Dec 19, 2007	33.70	33.78	33.27	33.28	1,772,681	-0.36(-1.06%)
Dec 18, 2007	34.34	34.40	33.50	33.64	1,089,736	-0.32(-0.93%)
Dec 17, 2007	34.37	34.37	33.80	33.95	1,081,760	-0.41(-1.20%)
Dec 14, 2007	33.99	34.55	33.92	34.37	888,679	+0.13(+0.37%)
Dec 13, 2007	34.22	34.64	33.84	34.24	662,046	-0.22(-0.64%)
Dec 12, 2007	35.36	35.46	33.89	34.46	1,427,737	-0.06(-0.16%)
Dec 11, 2007	35.91	35.92	34.44	34.52	1,280,419	-1.26(-3.53%)
Dec 10, 2007	35.54	35.99	35.23	35.78	805,244	+0.32(+0.89%)
Dec 07, 2007	35.01	35.52	34.93	35.46	2,599,432	+0.53(+1.51%)
Dec 06, 2007	34.89	35.14	34.69	34.93	3,830,924	+0.03(+0.09%)
Dec 05, 2007	34.09	34.90	33.91	34.90	6,859,884	+1.18(+3.51%)
Dec 04, 2007	33.75	33.99	33.65	33.72	1,487,690	-0.30(-0.88%)
Dec 03, 2007	34.28	34.29	33.88	34.02	894,134	-0.12(-0.35%)
Nov 30, 2007	34.75	34.92	33.80	34.14	1,904,372	-0.39(-1.14%)
Nov 29, 2007	34.37	34.65	34.24	34.53	792,050	+0.00(+0.00%)
Nov 28, 2007	34.01	34.54	34.00	34.53	1,210,971	+0.60(+1.77%)
Nov 27, 2007	33.69	34.17	33.46	33.93	1,965,967	+0.35(+1.03%)
Nov 26, 2007	33.81	34.45	33.56	33.58	1,878,939	-0.29(-0.86%)
Nov 23, 2007	33.71	33.91	33.36	33.88	374,530	+0.32(+0.97%)
Nov 21, 2007	33.48	33.91	33.03	33.55	1,402,591	-0.02(-0.05%)
Nov 20, 2007	33.78	34.11	32.98	33.57	1,472,081	-0.23(-0.68%)
Nov 19, 2007	33.96	34.84	33.53	33.80	2,259,597	-0.14(-0.42%)
Nov 16, 2007	34.31	34.51	33.65	33.94	2,825,022	-0.21(-0.62%)
Nov 15, 2007	34.04	34.58	33.95	34.15	1,536,475	-0.09(-0.28%)
Nov 14, 2007	34.55	34.67	34.11	34.25	1,244,201	-0.29(-0.85%)
Nov 13, 2007	34.10	34.55	33.74	34.54	2,440,798	+0.66(+1.93%)
Nov 12, 2007	34.59	34.59	33.69	33.88	2,089,706	+0.88(+2.68%)
Nov 09, 2007	32.38	33.39	32.33	33.00	2,423,451	+0.22(+0.67%)
Nov 08, 2007	33.39	33.58	31.94	32.78	2,364,861	-0.58(-1.73%)
Nov 07, 2007	34.14	34.40	33.33	33.35	1,853,957	-1.22(-3.54%)
Nov 06, 2007	34.42	34.70	33.94	34.58	1,145,826	+0.11(+0.32%)
Nov 05, 2007	33.91	34.73	33.91	34.47	1,942,092	-0.03(-0.09%)
Nov 02, 2007	35.67	35.67	34.14	34.50	3,326,944	-1.02(-2.87%)

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