Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.67	29.18	28.61	29.02	607,857	+0.48(+1.69%)
May 30, 2006	29.43	29.52	28.43	28.54	885,260	-1.05(-3.55%)
May 26, 2006	29.23	29.64	29.20	29.59	630,140	+0.37(+1.27%)
May 25, 2006	29.11	29.30	28.89	29.22	935,271	+0.17(+0.60%)
May 24, 2006	28.89	29.18	28.52	29.04	634,318	+0.09(+0.33%)
May 23, 2006	28.91	28.98	28.51	28.95	1,394,741	+0.14(+0.49%)
May 22, 2006	29.24	29.31	28.62	28.80	1,397,273	-0.53(-1.80%)
May 19, 2006	29.44	29.59	29.01	29.33	762,448	+0.04(+0.13%)
May 18, 2006	29.54	29.78	29.22	29.29	1,467,289	-0.21(-0.70%)
May 17, 2006	29.66	29.74	29.38	29.50	1,304,721	-0.24(-0.80%)
May 16, 2006	29.39	29.80	29.35	29.74	1,719,750	+0.27(+0.91%)
May 15, 2006	29.34	29.69	29.09	29.47	1,399,932	+0.11(+0.38%)
May 12, 2006	29.44	29.57	29.30	29.36	535,182	-0.10(-0.35%)
May 11, 2006	29.59	29.62	29.34	29.46	1,060,236	-0.13(-0.45%)
May 10, 2006	29.52	29.80	29.02	29.59	1,549,839	-0.01(-0.03%)
May 09, 2006	30.23	30.30	29.48	29.60	954,136	-0.70(-2.29%)
May 08, 2006	30.33	30.51	30.16	30.30	574,558	-0.35(-1.13%)
May 05, 2006	30.46	30.78	30.38	30.65	885,134	+0.24(+0.78%)
May 04, 2006	30.49	30.61	30.38	30.41	625,835	-0.08(-0.26%)
May 03, 2006	30.22	30.61	30.21	30.49	703,321	+0.27(+0.89%)
May 02, 2006	29.97	30.22	29.86	30.22	732,568	+0.24(+0.82%)

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