Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	50.98	51.00	50.31	50.86	1,797,667	-0.01(-0.02%)
Sep 27, 2007	50.77	51.10	50.45	50.87	2,087,987	+0.46(+0.91%)
Sep 26, 2007	50.51	50.85	50.15	50.41	1,539,821	-0.05(-0.10%)
Sep 25, 2007	49.69	50.62	49.40	50.46	1,672,466	+0.81(+1.63%)
Sep 24, 2007	49.51	50.14	49.38	49.65	1,648,529	+0.32(+0.65%)
Sep 21, 2007	49.34	50.00	49.16	49.33	2,341,082	-0.08(-0.16%)
Sep 20, 2007	49.47	49.60	49.10	49.41	1,361,164	-0.10(-0.20%)
Sep 19, 2007	48.96	49.71	48.80	49.51	1,531,945	+0.90(+1.85%)
Sep 18, 2007	47.32	48.66	47.31	48.61	1,511,740	+1.21(+2.55%)
Sep 17, 2007	47.58	47.83	47.24	47.40	1,307,827	-0.48(-1.00%)
Sep 14, 2007	47.06	47.91	46.77	47.88	1,285,084	+0.54(+1.14%)
Sep 13, 2007	47.58	47.69	46.76	47.34	2,085,105	+0.22(+0.47%)
Sep 12, 2007	46.74	47.75	46.74	47.12	1,809,123	+0.18(+0.38%)
Sep 11, 2007	46.99	47.40	46.67	46.94	1,450,057	+0.36(+0.77%)
Sep 10, 2007	46.73	47.08	46.14	46.58	2,815,742	+0.16(+0.34%)
Sep 07, 2007	46.90	47.22	46.26	46.42	1,515,316	-0.86(-1.82%)
Sep 06, 2007	47.14	47.30	46.35	47.28	1,830,836	+0.23(+0.49%)
Sep 05, 2007	47.60	47.73	46.98	47.05	2,377,986	-0.80(-1.67%)
Sep 04, 2007	46.67	47.86	46.46	47.85	1,968,473	+1.33(+2.86%)
Aug 31, 2007	47.06	47.18	46.45	46.52	1,353,030	-0.10(-0.21%)
Aug 30, 2007	46.06	47.35	46.06	46.62	1,112,622	-0.01(-0.02%)
Aug 29, 2007	46.64	46.65	45.71	46.63	1,951,459	+0.20(+0.43%)
Aug 28, 2007	47.35	47.73	46.41	46.43	1,456,629	-1.30(-2.72%)
Aug 27, 2007	48.35	48.51	47.73	47.73	996,892	-0.66(-1.36%)
Aug 24, 2007	47.73	48.50	47.62	48.39	1,067,328	+0.44(+0.92%)
Aug 23, 2007	47.83	48.20	47.53	47.95	1,289,952	+0.30(+0.63%)
Aug 22, 2007	48.19	48.51	47.56	47.65	2,632,736	-0.37(-0.77%)
Aug 21, 2007	48.02	48.68	47.66	48.02	1,824,605	-0.01(-0.02%)
Aug 20, 2007	48.42	48.73	47.66	48.03	1,358,023	-0.28(-0.58%)
Aug 17, 2007	47.68	48.44	46.65	48.31	2,067,547	+0.63(+1.32%)
Aug 16, 2007	47.30	47.90	46.35	47.68	2,564,151	+0.12(+0.25%)
Aug 15, 2007	47.93	48.55	47.50	47.56	2,127,789	-0.40(-0.83%)
Aug 14, 2007	48.42	48.93	47.67	47.96	1,633,029	-0.40(-0.83%)
Aug 13, 2007	47.30	48.55	46.40	48.36	2,595,931	+1.32(+2.81%)
Aug 10, 2007	46.93	47.50	44.16	47.04	2,530,757	+0.30(+0.64%)
Aug 09, 2007	47.37	47.79	46.44	46.74	3,586,276	-1.07(-2.24%)
Aug 08, 2007	47.95	48.00	46.08	47.81	2,866,372	+0.24(+0.50%)
Aug 07, 2007	47.92	48.41	47.25	47.57	2,618,977	-0.66(-1.37%)
Aug 06, 2007	47.79	48.30	46.73	48.23	4,208,643	+0.45(+0.94%)
Aug 03, 2007	48.21	49.90	47.72	47.78	4,477,578	-1.72(-3.47%)
Aug 02, 2007	48.86	51.02	48.28	49.50	8,013,474	+0.31(+0.63%)
Aug 01, 2007	49.25	49.48	48.44	49.19	2,258,267	-0.23(-0.47%)
Jul 31, 2007	50.00	50.25	49.42	49.42	2,648,208	-0.43(-0.86%)
Jul 30, 2007	49.70	49.95	49.07	49.85	3,322,575	+0.31(+0.63%)
Jul 27, 2007	50.88	50.88	49.54	49.54	2,722,095	-1.31(-2.58%)
Jul 26, 2007	51.27	52.99	50.59	50.85	4,381,439	-3.84(-7.02%)
Jul 25, 2007	54.88	55.19	54.26	54.69	1,733,930	-0.01(-0.02%)
Jul 24, 2007	55.61	56.50	54.56	54.70	1,484,862	-1.27(-2.27%)
Jul 23, 2007	55.85	56.64	55.78	55.97	1,129,025	+0.42(+0.76%)
Jul 20, 2007	56.77	56.77	55.48	55.55	2,175,028	-0.96(-1.70%)
Jul 19, 2007	57.08	57.26	56.50	56.51	1,703,043	-0.45(-0.79%)
Jul 18, 2007	56.96	57.31	56.50	56.96	1,670,310	-0.06(-0.11%)
Jul 17, 2007	56.79	57.32	56.53	57.02	917,385	+0.22(+0.39%)
Jul 16, 2007	56.85	57.00	56.59	56.80	662,250	-0.29(-0.51%)
Jul 13, 2007	57.12	57.23	56.84	57.09	808,978	+0.06(+0.11%)
Jul 12, 2007	56.85	57.03	56.50	57.03	1,184,331	+0.43(+0.76%)
Jul 11, 2007	56.69	57.00	56.43	56.60	1,274,193	-0.05(-0.09%)
Jul 10, 2007	57.86	58.32	56.52	56.65	1,519,444	-1.01(-1.75%)
Jul 09, 2007	57.19	57.72	56.65	57.66	1,395,562	+0.54(+0.95%)
Jul 06, 2007	56.65	57.33	56.55	57.12	854,882	+0.60(+1.06%)
Jul 05, 2007	56.63	56.80	56.00	56.52	1,240,302	-0.47(-0.82%)
Jul 03, 2007	57.02	57.06	56.84	56.99	439,128	+0.18(+0.32%)
Jul 02, 2007	57.01	57.32	56.61	56.81	905,537	+0.01(+0.02%)
Jun 29, 2007	57.21	57.39	56.55	56.80	1,056,464	-0.45(-0.79%)
Jun 28, 2007	57.20	57.67	56.89	57.25	1,015,609	+0.06(+0.10%)
Jun 27, 2007	56.15	57.25	55.89	57.19	1,957,302	+0.32(+0.56%)
Jun 26, 2007	56.59	56.95	55.87	56.87	1,326,916	+0.74(+1.32%)
Jun 25, 2007	56.59	57.00	56.05	56.13	1,729,226	-0.82(-1.44%)
Jun 22, 2007	58.00	58.04	56.89	56.95	2,419,916	-1.21(-2.08%)
Jun 21, 2007	58.18	58.72	57.92	58.16	1,629,297	+0.13(+0.22%)
Jun 20, 2007	58.43	58.98	57.97	58.03	1,154,100	-0.82(-1.39%)
Jun 19, 2007	58.45	59.04	58.13	58.85	1,254,500	+0.11(+0.19%)
Jun 18, 2007	58.65	59.59	58.51	58.74	1,527,700	+0.24(+0.41%)
Jun 15, 2007	58.44	59.54	58.06	58.50	2,630,900	+0.80(+1.39%)
Jun 14, 2007	58.00	58.26	57.45	57.70	1,290,800	-0.40(-0.69%)
Jun 13, 2007	56.65	58.16	56.25	58.10	2,185,900	+1.61(+2.85%)
Jun 12, 2007	56.50	56.90	56.22	56.49	1,656,600	-0.02(-0.04%)
Jun 11, 2007	57.05	57.27	56.46	56.51	1,595,902	-0.76(-1.33%)
Jun 08, 2007	55.94	57.43	55.71	57.27	2,013,754	+0.82(+1.45%)
Jun 07, 2007	56.54	57.22	56.45	56.45	2,409,358	-0.92(-1.60%)
Jun 06, 2007	57.74	57.78	56.71	57.37	1,817,623	-0.28(-0.49%)
Jun 05, 2007	57.62	58.00	57.16	57.65	2,080,638	-0.52(-0.89%)
Jun 04, 2007	58.43	58.50	57.82	58.17	3,347,475	-0.71(-1.21%)
Jun 01, 2007	59.13	59.31	58.50	58.88	2,278,878	-0.37(-0.62%)
May 31, 2007	59.00	59.85	58.80	59.25	2,979,950	+0.26(+0.44%)
May 30, 2007	56.17	59.02	56.16	58.99	4,170,005	+2.67(+4.74%)
May 29, 2007	54.63	56.90	54.50	56.32	3,773,339	+2.58(+4.80%)
May 25, 2007	52.25	53.79	52.25	53.74	1,547,147	+1.37(+2.62%)
May 24, 2007	53.10	53.16	52.27	52.37	1,110,673	-0.60(-1.13%)
May 23, 2007	53.39	53.49	52.90	52.97	1,328,000	-0.26(-0.49%)
May 22, 2007	53.30	53.50	53.11	53.23	1,036,360	-0.27(-0.50%)
May 21, 2007	53.37	53.80	53.30	53.50	972,618	-0.01(-0.02%)
May 18, 2007	53.18	53.75	52.88	53.51	1,314,486	+0.44(+0.83%)
May 17, 2007	53.35	53.74	53.05	53.07	984,358	+0.14(+0.26%)
May 16, 2007	52.80	53.17	52.31	52.93	1,117,385	+0.29(+0.55%)
May 15, 2007	52.60	53.27	52.48	52.64	1,540,426	+0.03(+0.06%)
May 14, 2007	52.99	53.00	52.43	52.61	2,128,474	-0.32(-0.60%)
May 11, 2007	52.05	52.95	52.02	52.93	1,587,651	+0.50(+0.95%)
May 10, 2007	51.89	52.65	51.75	52.43	2,270,781	+0.52(+1.00%)
May 09, 2007	52.10	52.25	51.82	51.91	1,905,552	-0.29(-0.56%)
May 08, 2007	52.15	52.49	51.97	52.20	1,080,725	-0.14(-0.27%)
May 07, 2007	52.47	52.71	52.20	52.34	1,508,691	-0.12(-0.23%)
May 04, 2007	52.96	52.96	52.11	52.46	1,347,277	-0.37(-0.70%)
May 03, 2007	52.90	52.96	52.57	52.83	1,400,601	-0.05(-0.09%)
May 02, 2007	52.80	53.14	52.55	52.88	1,217,233	+0.07(+0.13%)
May 01, 2007	53.15	53.57	52.55	52.81	3,042,365	-0.36(-0.68%)
Apr 30, 2007	53.62	54.00	53.16	53.17	1,046,996	-0.54(-1.01%)
Apr 27, 2007	53.34	53.87	53.30	53.71	1,270,391	+0.37(+0.69%)
Apr 26, 2007	54.71	54.87	53.04	53.34	2,582,405	-1.51(-2.75%)
Apr 25, 2007	55.00	55.09	54.43	54.85	1,456,972	-0.20(-0.36%)
Apr 24, 2007	54.90	55.36	54.42	55.05	1,365,469	+0.03(+0.05%)
Apr 23, 2007	54.89	55.08	54.69	55.02	1,289,636	+0.04(+0.07%)
Apr 20, 2007	54.51	55.22	53.89	54.98	1,916,643	+1.18(+2.19%)
Apr 19, 2007	53.75	53.86	53.42	53.80	1,203,065	-0.13(-0.24%)
Apr 18, 2007	54.19	54.50	53.88	53.93	1,036,788	-0.50(-0.92%)
Apr 17, 2007	54.51	54.63	54.26	54.43	809,237	-0.08(-0.15%)
Apr 16, 2007	54.17	54.69	54.10	54.51	979,922	+0.25(+0.46%)
Apr 13, 2007	54.25	54.49	54.06	54.26	715,463	-0.13(-0.24%)
Apr 12, 2007	54.12	54.56	54.01	54.39	743,370	+0.38(+0.70%)
Apr 11, 2007	54.19	54.40	53.76	54.01	867,972	-0.29(-0.53%)
Apr 10, 2007	54.19	54.56	54.09	54.30	1,394,518	+0.03(+0.06%)
Apr 09, 2007	55.03	55.15	54.25	54.27	1,064,780	-0.76(-1.38%)
Apr 05, 2007	54.60	55.08	54.58	55.03	816,375	+0.54(+0.99%)
Apr 04, 2007	54.37	54.76	54.07	54.49	1,197,988	+0.26(+0.48%)
Apr 03, 2007	54.10	54.69	53.99	54.23	1,333,024	+0.29(+0.54%)
Apr 02, 2007	53.51	54.00	53.11	53.94	1,403,799	+0.88(+1.66%)
Mar 30, 2007	53.06	53.37	52.47	53.06	954,431	+0.07(+0.13%)
Mar 29, 2007	53.11	53.31	52.43	52.99	994,991	+0.06(+0.11%)
Mar 28, 2007	53.52	53.90	52.90	52.93	1,124,958	-0.63(-1.18%)
Mar 27, 2007	53.55	53.87	53.34	53.56	655,407	-0.25(-0.46%)
Mar 26, 2007	53.66	53.82	53.07	53.81	855,494	+0.32(+0.60%)
Mar 23, 2007	53.83	53.92	53.39	53.49	981,699	-0.14(-0.26%)
Mar 22, 2007	53.30	53.76	53.23	53.63	1,468,760	+0.27(+0.51%)
Mar 21, 2007	52.09	53.37	51.99	53.36	1,487,811	+1.29(+2.48%)
Mar 20, 2007	51.30	52.17	51.16	52.07	937,432	+0.75(+1.46%)
Mar 19, 2007	51.05	51.64	50.97	51.32	734,451	+0.45(+0.88%)
Mar 16, 2007	51.34	51.50	50.52	50.87	1,828,019	-0.48(-0.93%)
Mar 15, 2007	51.26	51.67	51.12	51.35	943,783	+0.09(+0.18%)
Mar 14, 2007	50.90	51.35	50.27	51.26	1,166,457	+0.65(+1.28%)
Mar 13, 2007	51.79	51.49	50.56	50.61	1,217,544	-1.18(-2.28%)
Mar 12, 2007	51.76	51.99	51.53	51.79	693,321	-0.16(-0.31%)
Mar 09, 2007	52.31	52.31	51.58	51.95	914,334	+0.15(+0.29%)
Mar 08, 2007	52.04	52.16	51.58	51.80	875,220	+0.15(+0.29%)
Mar 07, 2007	51.82	52.04	51.53	51.65	895,701	-0.49(-0.94%)
Mar 06, 2007	51.35	52.28	51.11	52.14	1,027,411	+0.77(+1.50%)
Mar 05, 2007	51.61	52.16	51.09	51.37	1,125,364	-0.47(-0.91%)
Mar 02, 2007	52.33	52.57	51.75	51.84	1,235,926	-0.78(-1.48%)
Mar 01, 2007	52.08	53.32	51.38	52.62	1,344,698	-0.34(-0.64%)
Feb 28, 2007	52.42	53.58	52.03	52.96	1,339,680	+0.08(+0.15%)
Feb 27, 2007	54.02	54.22	52.53	52.88	1,542,724	-1.30(-2.40%)
Feb 26, 2007	54.65	55.00	54.04	54.18	968,238	-0.51(-0.93%)
Feb 23, 2007	54.88	54.97	54.33	54.69	665,326	-0.20(-0.36%)
Feb 22, 2007	54.97	54.97	54.34	54.89	618,888	+0.09(+0.16%)
Feb 21, 2007	55.03	55.07	54.48	54.80	697,370	-0.23(-0.42%)
Feb 20, 2007	54.32	55.08	54.03	55.03	946,726	+0.31(+0.57%)
Feb 16, 2007	54.70	55.00	54.41	54.72	1,147,614	-0.10(-0.18%)
Feb 15, 2007	54.20	54.94	54.09	54.82	960,497	+0.52(+0.96%)
Feb 14, 2007	53.75	54.50	53.65	54.30	921,467	+0.59(+1.10%)
Feb 13, 2007	53.38	53.92	53.38	53.71	983,448	+0.41(+0.77%)
Feb 12, 2007	53.23	53.49	52.98	53.30	715,058	+0.25(+0.47%)
Feb 09, 2007	53.70	53.79	52.60	53.05	1,259,073	-0.67(-1.25%)
Feb 08, 2007	53.82	54.05	53.62	53.72	1,001,330	-0.06(-0.11%)
Feb 07, 2007	53.11	54.11	52.84	53.78	1,715,291	+0.70(+1.32%)
Feb 06, 2007	53.50	53.75	52.87	53.08	814,575	-0.42(-0.79%)
Feb 05, 2007	53.59	53.87	53.32	53.50	885,474	-0.31(-0.58%)
Feb 02, 2007	52.06	53.83	52.02	53.81	1,354,338	+1.80(+3.46%)
Feb 01, 2007	52.65	53.23	51.93	52.01	1,358,821	-0.59(-1.12%)
Jan 31, 2007	51.98	52.78	51.40	52.60	922,993	+0.71(+1.37%)
Jan 30, 2007	51.77	51.94	51.50	51.89	784,629	+0.01(+0.02%)
Jan 29, 2007	51.65	52.13	51.15	51.88	1,129,473	+0.06(+0.12%)
Jan 26, 2007	51.71	52.05	51.11	51.82	861,270	+0.12(+0.23%)
Jan 25, 2007	52.81	52.92	51.58	51.70	1,261,548	-1.56(-2.93%)
Jan 24, 2007	52.53	53.34	52.48	53.26	982,441	+0.99(+1.89%)
Jan 23, 2007	52.09	52.68	51.90	52.27	767,663	+0.31(+0.60%)
Jan 22, 2007	52.25	52.38	51.44	51.96	1,006,179	-0.45(-0.86%)
Jan 19, 2007	51.97	52.57	51.86	52.41	1,138,833	+0.14(+0.27%)
Jan 18, 2007	53.38	53.53	52.14	52.27	1,294,768	-0.84(-1.58%)
Jan 17, 2007	53.58	53.87	52.99	53.11	1,118,829	-0.43(-0.80%)
Jan 16, 2007	52.92	53.70	52.90	53.54	1,041,026	+0.58(+1.10%)
Jan 12, 2007	53.45	53.60	52.85	52.96	931,541	-0.22(-0.41%)
Jan 11, 2007	53.02	53.52	52.75	53.18	791,613	+0.57(+1.08%)
Jan 10, 2007	52.26	52.70	51.88	52.61	862,765	-0.14(-0.27%)
Jan 09, 2007	52.78	53.08	52.26	52.75	977,236	+0.16(+0.30%)
Jan 08, 2007	52.18	52.77	51.86	52.59	885,542	+0.13(+0.25%)
Jan 05, 2007	52.75	52.85	52.10	52.46	1,114,377	-0.20(-0.38%)
Jan 04, 2007	51.75	52.76	51.55	52.66	1,908,914	+1.09(+2.11%)
Jan 03, 2007	52.11	52.50	51.15	51.57	2,148,711	-0.85(-1.62%)
Dec 29, 2006	52.80	52.93	52.35	52.42	749,878	-0.55(-1.04%)
Dec 28, 2006	52.86	53.30	52.70	52.97	559,926	-0.13(-0.24%)
Dec 27, 2006	52.85	53.28	52.78	53.10	590,581	+0.65(+1.24%)
Dec 26, 2006	52.11	52.55	51.90	52.45	446,582	+0.34(+0.65%)
Dec 22, 2006	52.66	52.83	51.89	52.11	447,097	-0.37(-0.71%)
Dec 21, 2006	52.58	52.90	52.15	52.48	747,557	+0.02(+0.04%)
Dec 20, 2006	52.74	52.82	52.42	52.46	713,388	-0.22(-0.42%)
Dec 19, 2006	52.23	52.88	51.86	52.68	813,347	+0.19(+0.36%)
Dec 18, 2006	52.90	53.41	52.37	52.49	863,888	-0.40(-0.76%)
Dec 15, 2006	53.19	53.60	52.59	52.89	1,782,556	+0.08(+0.15%)
Dec 14, 2006	52.32	53.08	52.27	52.81	1,115,313	+0.71(+1.36%)
Dec 13, 2006	52.07	52.12	51.55	52.10	871,273	+0.43(+0.83%)
Dec 12, 2006	51.91	52.22	51.49	51.67	792,499	-0.25(-0.48%)
Dec 11, 2006	51.44	52.30	51.15	51.92	809,271	+0.17(+0.33%)
Dec 08, 2006	51.17	52.38	50.85	51.75	1,072,007	+0.40(+0.78%)
Dec 07, 2006	51.97	51.97	51.00	51.35	892,509	-0.39(-0.75%)
Dec 06, 2006	51.65	51.98	51.52	51.74	582,038	+0.15(+0.29%)
Dec 05, 2006	51.76	52.00	51.31	51.59	1,113,814	-0.03(-0.06%)
Dec 04, 2006	50.86	52.44	50.75	51.62	1,093,801	+0.71(+1.39%)
Dec 01, 2006	50.97	51.30	50.24	50.91	1,183,476	-0.20(-0.39%)
Nov 30, 2006	51.36	51.78	51.05	51.11	1,194,900	-0.41(-0.80%)
Nov 29, 2006	51.45	51.63	50.81	51.52	1,051,923	+0.22(+0.43%)
Nov 28, 2006	51.07	51.51	50.96	51.30	1,174,501	+0.19(+0.37%)
Nov 27, 2006	51.66	51.80	50.73	51.11	1,070,391	-0.94(-1.81%)
Nov 24, 2006	51.87	52.30	51.83	52.05	248,478	-0.24(-0.46%)
Nov 22, 2006	52.15	52.30	51.68	52.29	482,336	+0.07(+0.13%)
Nov 21, 2006	52.17	52.28	51.74	52.22	722,883	+0.03(+0.06%)
Nov 20, 2006	52.27	52.58	51.89	52.19	1,223,093	-0.34(-0.65%)
Nov 17, 2006	52.92	52.99	52.36	52.53	1,126,607	-0.41(-0.77%)
Nov 16, 2006	52.91	53.00	52.61	52.94	838,481	+0.33(+0.63%)
Nov 15, 2006	52.83	52.92	52.30	52.61	725,717	-0.12(-0.23%)
Nov 14, 2006	52.13	52.73	51.76	52.73	1,122,050	+0.73(+1.40%)
Nov 13, 2006	51.65	52.80	51.65	52.00	912,337	-0.17(-0.33%)
Nov 10, 2006	51.62	52.42	51.59	52.17	734,843	+0.69(+1.34%)
Nov 09, 2006	51.74	51.88	51.34	51.48	734,978	-0.22(-0.43%)
Nov 08, 2006	50.93	52.10	50.93	51.70	1,359,942	+0.47(+0.92%)
Nov 07, 2006	50.88	51.75	50.34	51.23	1,244,819	+0.46(+0.91%)
Nov 06, 2006	49.28	51.06	49.18	50.77	2,038,876	+1.86(+3.80%)
Nov 03, 2006	48.74	49.23	48.40	48.91	799,052	-0.15(-0.31%)
Nov 02, 2006	48.86	49.26	48.74	49.06	941,397	+0.06(+0.12%)
Nov 01, 2006	49.59	49.90	48.94	49.00	1,595,016	-0.40(-0.81%)
Oct 31, 2006	49.01	49.95	48.87	49.40	1,632,266	+0.24(+0.49%)
Oct 30, 2006	48.65	49.23	48.32	49.16	1,255,693	+0.72(+1.49%)
Oct 27, 2006	48.20	48.71	48.00	48.44	1,384,909	+0.20(+0.41%)
Oct 26, 2006	48.05	48.34	47.75	48.24	1,732,745	+0.14(+0.29%)
Oct 25, 2006	48.91	49.01	47.30	48.10	2,864,618	-1.51(-3.04%)
Oct 24, 2006	49.90	49.96	49.39	49.61	1,412,729	-0.23(-0.46%)
Oct 23, 2006	48.36	49.89	48.36	49.84	1,646,901	+1.23(+2.53%)
Oct 20, 2006	49.14	49.14	48.35	48.61	827,794	-0.28(-0.57%)
Oct 19, 2006	48.35	48.98	48.19	48.89	920,726	+0.38(+0.78%)
Oct 18, 2006	48.65	48.89	48.34	48.51	1,119,277	+0.09(+0.19%)
Oct 17, 2006	48.00	48.49	47.64	48.42	897,321	+0.05(+0.10%)
Oct 16, 2006	47.50	48.51	47.50	48.37	1,273,666	+0.65(+1.36%)
Oct 13, 2006	47.99	48.00	47.45	47.72	768,257	-0.19(-0.40%)
Oct 12, 2006	47.60	47.92	47.39	47.91	900,806	+0.47(+0.99%)
Oct 11, 2006	47.62	47.62	46.92	47.44	978,281	-0.18(-0.38%)
Oct 10, 2006	47.90	48.19	47.51	47.62	1,185,512	-0.29(-0.61%)
Oct 09, 2006	48.24	48.40	47.90	47.91	754,798	-0.32(-0.66%)
Oct 06, 2006	47.94	48.38	47.86	48.23	918,132	+0.27(+0.56%)
Oct 05, 2006	48.07	48.35	47.75	47.96	818,505	-0.32(-0.66%)
Oct 04, 2006	47.31	48.28	47.12	48.28	1,224,315	+0.91(+1.92%)
Oct 03, 2006	47.61	47.91	47.13	47.37	881,938	-0.12(-0.25%)

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.

Fiserv (NQ: FISV )

Historical Prices

Free News Feed