Fidelity National Information Services Inc NYSE:FIS Historical Prices

Below are the 4560 trading days of historical prices for FIS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4560	NYSE	FIS	Fri, Mar 8, 2024	69.36	70.35	68.85	69.89
4559	NYSE	FIS	Thu, Mar 7, 2024	69.89	70.14	68.86	69.15
4558	NYSE	FIS	Wed, Mar 6, 2024	69.85	70.49	69.33	69.47
4557	NYSE	FIS	Tue, Mar 5, 2024	69.29	70.52	69.24	69.75
4556	NYSE	FIS	Mon, Mar 4, 2024	69.52	69.96	68.99	69.45
4555	NYSE	FIS	Fri, Mar 1, 2024	69.25	69.59	68.62	69.21
4554	NYSE	FIS	Thu, Feb 29, 2024	68.02	69.55	67.50	69.19
4553	NYSE	FIS	Wed, Feb 28, 2024	66.93	67.67	66.38	66.87
4552	NYSE	FIS	Tue, Feb 27, 2024	67.66	68.15	66.20	66.98
4551	NYSE	FIS	Mon, Feb 26, 2024	62.79	68.02	62.63	67.33
4550	NYSE	FIS	Fri, Feb 23, 2024	64.38	64.83	64.12	64.28
4549	NYSE	FIS	Thu, Feb 22, 2024	63.52	64.50	63.40	64.10
4548	NYSE	FIS	Wed, Feb 21, 2024	62.77	63.53	62.17	63.45
4547	NYSE	FIS	Tue, Feb 20, 2024	63.09	63.77	62.92	62.96
4546	NYSE	FIS	Fri, Feb 16, 2024	63.39	64.52	63.07	63.65
4545	NYSE	FIS	Thu, Feb 15, 2024	62.89	63.86	62.80	63.65
4544	NYSE	FIS	Wed, Feb 14, 2024	61.92	62.70	61.62	62.64
4543	NYSE	FIS	Tue, Feb 13, 2024	61.52	61.72	60.39	61.24
4542	NYSE	FIS	Mon, Feb 12, 2024	61.95	62.62	61.56	62.32
4541	NYSE	FIS	Fri, Feb 9, 2024	61.28	62.11	61.28	61.76
4540	NYSE	FIS	Thu, Feb 8, 2024	61.45	61.98	61.31	61.44
4539	NYSE	FIS	Wed, Feb 7, 2024	62.01	62.04	60.84	61.67
4538	NYSE	FIS	Tue, Feb 6, 2024	61.44	61.66	60.50	61.62
4537	NYSE	FIS	Mon, Feb 5, 2024	61.47	62.14	61.26	61.71
4536	NYSE	FIS	Fri, Feb 2, 2024	62.64	62.91	61.79	62.29
4535	NYSE	FIS	Thu, Feb 1, 2024	62.51	63.24	61.55	62.87
4534	NYSE	FIS	Wed, Jan 31, 2024	63.17	63.59	62.26	62.26
4533	NYSE	FIS	Tue, Jan 30, 2024	63.12	63.42	62.46	63.15
4532	NYSE	FIS	Mon, Jan 29, 2024	63.25	63.86	62.92	63.50
4531	NYSE	FIS	Fri, Jan 26, 2024	62.06	63.85	62.06	63.51
4530	NYSE	FIS	Thu, Jan 25, 2024	61.66	62.36	61.11	62.25
4529	NYSE	FIS	Wed, Jan 24, 2024	60.42	61.11	59.90	61.06
4528	NYSE	FIS	Tue, Jan 23, 2024	62.15	62.71	60.37	60.43
4527	NYSE	FIS	Mon, Jan 22, 2024	60.41	61.98	60.32	61.83
4526	NYSE	FIS	Fri, Jan 19, 2024	59.36	60.08	58.62	59.86
4525	NYSE	FIS	Thu, Jan 18, 2024	59.72	59.85	58.24	59.01
4524	NYSE	FIS	Wed, Jan 17, 2024	60.32	61.28	59.63	59.80
4523	NYSE	FIS	Tue, Jan 16, 2024	61.25	61.78	60.82	61.16
4522	NYSE	FIS	Fri, Jan 12, 2024	62.56	62.88	61.57	61.79
4521	NYSE	FIS	Thu, Jan 11, 2024	62.46	62.66	61.59	62.30
4520	NYSE	FIS	Wed, Jan 10, 2024	62.06	62.63	61.75	62.45
4519	NYSE	FIS	Tue, Jan 9, 2024	62.97	63.83	62.08	62.17
4518	NYSE	FIS	Mon, Jan 8, 2024	62.00	63.55	61.67	63.35
4517	NYSE	FIS	Fri, Jan 5, 2024	60.41	61.83	60.24	61.41
4516	NYSE	FIS	Thu, Jan 4, 2024	60.34	61.10	60.23	60.57
4515	NYSE	FIS	Wed, Jan 3, 2024	60.66	60.92	59.94	60.21
4514	NYSE	FIS	Tue, Jan 2, 2024	59.81	61.51	59.62	60.97
4513	NYSE	FIS	Fri, Dec 29, 2023	60.58	61.19	59.96	60.07
4512	NYSE	FIS	Thu, Dec 28, 2023	60.20	60.92	60.20	60.80
4511	NYSE	FIS	Wed, Dec 27, 2023	60.51	60.75	60.10	60.40
4510	NYSE	FIS	Tue, Dec 26, 2023	59.78	60.43	59.74	60.27
4509	NYSE	FIS	Fri, Dec 22, 2023	60.00	60.39	59.46	59.94
4508	NYSE	FIS	Thu, Dec 21, 2023	59.07	59.74	58.86	59.71
4507	NYSE	FIS	Wed, Dec 20, 2023	59.50	60.13	58.85	58.88
4506	NYSE	FIS	Tue, Dec 19, 2023	60.21	60.31	59.70	59.92
4505	NYSE	FIS	Mon, Dec 18, 2023	59.82	60.42	59.29	60.04
4504	NYSE	FIS	Fri, Dec 15, 2023	59.70	60.74	59.10	59.41
4503	NYSE	FIS	Thu, Dec 14, 2023	60.85	61.89	59.41	60.36
4502	NYSE	FIS	Wed, Dec 13, 2023	57.86	60.10	57.13	60.00
4501	NYSE	FIS	Tue, Dec 12, 2023	58.67	58.85	57.50	57.84
4500	NYSE	FIS	Mon, Dec 11, 2023	58.99	59.60	58.63	58.72
4499	NYSE	FIS	Fri, Dec 8, 2023	58.95	59.21	58.43	58.94
4498	NYSE	FIS	Thu, Dec 7, 2023	58.69	58.99	58.24	58.92
4497	NYSE	FIS	Wed, Dec 6, 2023	59.98	60.56	58.65	58.44
4496	NYSE	FIS	Tue, Dec 5, 2023	59.70	60.04	59.36	59.59
4495	NYSE	FIS	Mon, Dec 4, 2023	59.49	60.29	59.49	59.93
4494	NYSE	FIS	Fri, Dec 1, 2023	58.64	59.95	58.64	59.90
4493	NYSE	FIS	Thu, Nov 30, 2023	58.40	59.07	58.33	58.64
4492	NYSE	FIS	Wed, Nov 29, 2023	57.26	59.02	57.18	58.18
4491	NYSE	FIS	Tue, Nov 28, 2023	56.00	57.34	55.98	56.91
4490	NYSE	FIS	Mon, Nov 27, 2023	55.25	56.42	55.24	55.99
4489	NYSE	FIS	Fri, Nov 24, 2023	54.67	55.55	54.65	55.50
4488	NYSE	FIS	Wed, Nov 22, 2023	54.07	54.53	53.93	54.43
4487	NYSE	FIS	Tue, Nov 21, 2023	54.51	54.86	53.79	53.90
4486	NYSE	FIS	Mon, Nov 20, 2023	54.54	55.08	54.41	54.80
4485	NYSE	FIS	Fri, Nov 17, 2023	54.31	54.78	54.10	54.67
4484	NYSE	FIS	Thu, Nov 16, 2023	54.44	54.85	53.76	53.90
4483	NYSE	FIS	Wed, Nov 15, 2023	53.95	54.74	53.92	54.46
4482	NYSE	FIS	Tue, Nov 14, 2023	53.44	54.98	53.39	53.91
4481	NYSE	FIS	Mon, Nov 13, 2023	52.27	52.85	52.14	52.39
4480	NYSE	FIS	Fri, Nov 10, 2023	51.92	52.67	51.57	52.41
4479	NYSE	FIS	Thu, Nov 9, 2023	52.79	53.11	51.60	51.78
4478	NYSE	FIS	Wed, Nov 8, 2023	50.95	53.30	50.85	53.00
4477	NYSE	FIS	Tue, Nov 7, 2023	51.28	52.15	49.91	51.10
4476	NYSE	FIS	Mon, Nov 6, 2023	51.77	52.07	51.31	51.72
4475	NYSE	FIS	Fri, Nov 3, 2023	52.00	52.51	51.79	51.96
4474	NYSE	FIS	Thu, Nov 2, 2023	49.95	51.39	49.81	51.36
4473	NYSE	FIS	Wed, Nov 1, 2023	49.52	49.52	48.46	49.28
4472	NYSE	FIS	Tue, Oct 31, 2023	48.50	49.33	47.97	49.11
4471	NYSE	FIS	Mon, Oct 30, 2023	47.63	48.51	47.31	48.41
4470	NYSE	FIS	Fri, Oct 27, 2023	47.91	48.22	46.91	47.16
4469	NYSE	FIS	Thu, Oct 26, 2023	48.67	49.06	48.05	48.22
4468	NYSE	FIS	Wed, Oct 25, 2023	49.00	49.56	48.16	48.85
4467	NYSE	FIS	Tue, Oct 24, 2023	49.98	51.00	49.93	50.50
4466	NYSE	FIS	Mon, Oct 23, 2023	50.16	50.64	49.50	49.58
4465	NYSE	FIS	Fri, Oct 20, 2023	51.78	52.16	50.39	50.40
4464	NYSE	FIS	Thu, Oct 19, 2023	52.26	52.64	51.41	51.42
4463	NYSE	FIS	Wed, Oct 18, 2023	52.99	53.73	51.83	51.86
4462	NYSE	FIS	Tue, Oct 17, 2023	53.35	54.14	52.90	53.61
4461	NYSE	FIS	Mon, Oct 16, 2023	52.32	52.81	51.54	52.60
4460	NYSE	FIS	Fri, Oct 13, 2023	51.36	52.23	51.28	51.82
4459	NYSE	FIS	Thu, Oct 12, 2023	52.83	52.87	51.18	51.60
4458	NYSE	FIS	Wed, Oct 11, 2023	53.25	53.65	52.56	53.12
4457	NYSE	FIS	Tue, Oct 10, 2023	52.29	53.40	52.04	53.10
4456	NYSE	FIS	Mon, Oct 9, 2023	52.65	53.23	51.06	52.29
4455	NYSE	FIS	Fri, Oct 6, 2023	53.87	54.46	53.27	53.44
4454	NYSE	FIS	Thu, Oct 5, 2023	54.14	54.47	53.44	54.15
4453	NYSE	FIS	Wed, Oct 4, 2023	54.10	54.44	53.51	54.30
4452	NYSE	FIS	Tue, Oct 3, 2023	53.75	54.04	53.04	53.75
4451	NYSE	FIS	Mon, Oct 2, 2023	55.32	55.46	53.90	54.24
4450	NYSE	FIS	Fri, Sep 29, 2023	55.83	56.09	55.05	55.27
4449	NYSE	FIS	Thu, Sep 28, 2023	55.33	56.47	55.28	55.82
4448	NYSE	FIS	Wed, Sep 27, 2023	55.51	56.29	55.14	55.54
4447	NYSE	FIS	Tue, Sep 26, 2023	55.43	55.95	55.31	55.60
4446	NYSE	FIS	Mon, Sep 25, 2023	55.88	56.24	55.49	55.98
4445	NYSE	FIS	Fri, Sep 22, 2023	57.11	57.40	56.05	56.12
4444	NYSE	FIS	Thu, Sep 21, 2023	58.04	58.04	56.51	57.05
4443	NYSE	FIS	Wed, Sep 20, 2023	58.67	59.53	58.09	58.14
4442	NYSE	FIS	Tue, Sep 19, 2023	57.40	58.42	57.26	58.23
4441	NYSE	FIS	Mon, Sep 18, 2023	56.35	57.42	56.35	57.26
4440	NYSE	FIS	Fri, Sep 15, 2023	56.57	57.56	56.42	56.90
4439	NYSE	FIS	Thu, Sep 14, 2023	55.63	56.67	55.40	56.38
4438	NYSE	FIS	Wed, Sep 13, 2023	56.01	56.17	55.02	55.25
4437	NYSE	FIS	Tue, Sep 12, 2023	55.38	56.29	55.34	55.72
4436	NYSE	FIS	Mon, Sep 11, 2023	55.49	55.89	54.93	55.52
4435	NYSE	FIS	Fri, Sep 8, 2023	54.62	55.86	54.62	55.33
4434	NYSE	FIS	Thu, Sep 7, 2023	55.00	55.17	54.31	54.39
4433	NYSE	FIS	Wed, Sep 6, 2023	55.19	55.88	55.17	54.80
4432	NYSE	FIS	Tue, Sep 5, 2023	56.44	56.56	55.60	55.64
4431	NYSE	FIS	Fri, Sep 1, 2023	56.55	57.11	56.41	56.68
4430	NYSE	FIS	Thu, Aug 31, 2023	56.28	56.55	55.47	55.86
4429	NYSE	FIS	Wed, Aug 30, 2023	55.72	56.33	55.46	56.29
4428	NYSE	FIS	Tue, Aug 29, 2023	56.04	56.11	55.14	55.72
4427	NYSE	FIS	Mon, Aug 28, 2023	55.27	56.14	55.07	55.96
4426	NYSE	FIS	Fri, Aug 25, 2023	54.82	55.15	53.84	54.74
4425	NYSE	FIS	Thu, Aug 24, 2023	55.36	55.81	55.04	55.26
4424	NYSE	FIS	Wed, Aug 23, 2023	55.29	55.35	54.76	55.28
4423	NYSE	FIS	Tue, Aug 22, 2023	55.67	55.75	54.92	55.19
4422	NYSE	FIS	Mon, Aug 21, 2023	55.30	55.88	54.80	55.68
4421	NYSE	FIS	Fri, Aug 18, 2023	55.26	56.13	55.12	55.39
4420	NYSE	FIS	Thu, Aug 17, 2023	55.78	56.74	55.68	56.06
4419	NYSE	FIS	Wed, Aug 16, 2023	55.20	56.14	55.19	55.81
4418	NYSE	FIS	Tue, Aug 15, 2023	55.39	55.97	55.21	55.88
4417	NYSE	FIS	Mon, Aug 14, 2023	56.00	56.52	55.80	55.99
4416	NYSE	FIS	Fri, Aug 11, 2023	56.77	57.03	56.16	56.29
4415	NYSE	FIS	Thu, Aug 10, 2023	58.32	58.71	56.95	57.30
4414	NYSE	FIS	Wed, Aug 9, 2023	57.51	58.16	57.14	57.78
4413	NYSE	FIS	Tue, Aug 8, 2023	57.47	57.92	56.89	57.66
4412	NYSE	FIS	Mon, Aug 7, 2023	59.01	59.23	58.00	58.33
4411	NYSE	FIS	Fri, Aug 4, 2023	57.50	59.75	57.21	58.81
4410	NYSE	FIS	Thu, Aug 3, 2023	59.16	59.28	57.16	57.29
4409	NYSE	FIS	Wed, Aug 2, 2023	62.16	62.58	58.44	59.51
4408	NYSE	FIS	Tue, Aug 1, 2023	60.40	61.16	60.23	61.07
4407	NYSE	FIS	Mon, Jul 31, 2023	60.04	60.89	59.95	60.38
4406	NYSE	FIS	Fri, Jul 28, 2023	61.81	61.87	59.38	59.65
4405	NYSE	FIS	Thu, Jul 27, 2023	61.58	61.94	60.85	60.97
4404	NYSE	FIS	Wed, Jul 26, 2023	62.00	62.02	61.14	61.49
4403	NYSE	FIS	Tue, Jul 25, 2023	62.00	62.39	61.85	62.12
4402	NYSE	FIS	Mon, Jul 24, 2023	61.62	62.08	61.42	61.84
4401	NYSE	FIS	Fri, Jul 21, 2023	61.62	61.88	60.85	61.56
4400	NYSE	FIS	Thu, Jul 20, 2023	60.86	61.43	60.67	61.18
4399	NYSE	FIS	Wed, Jul 19, 2023	60.42	61.38	60.22	60.83
4398	NYSE	FIS	Tue, Jul 18, 2023	58.36	60.32	58.33	60.17
4397	NYSE	FIS	Mon, Jul 17, 2023	58.82	59.15	58.34	58.36
4396	NYSE	FIS	Fri, Jul 14, 2023	59.71	59.88	58.76	59.17
4395	NYSE	FIS	Thu, Jul 13, 2023	59.35	59.99	58.74	59.63
4394	NYSE	FIS	Wed, Jul 12, 2023	60.29	60.45	58.93	59.24
4393	NYSE	FIS	Tue, Jul 11, 2023	58.41	59.47	58.20	59.29
4392	NYSE	FIS	Mon, Jul 10, 2023	59.40	59.65	58.08	58.39
4391	NYSE	FIS	Fri, Jul 7, 2023	58.45	59.81	58.14	59.27
4390	NYSE	FIS	Thu, Jul 6, 2023	59.12	59.84	57.69	59.09
4389	NYSE	FIS	Wed, Jul 5, 2023	58.01	60.56	57.83	59.80
4388	NYSE	FIS	Mon, Jul 3, 2023	58.00	58.70	56.61	58.00
4387	NYSE	FIS	Fri, Jun 30, 2023	53.85	54.82	53.67	54.70
4386	NYSE	FIS	Thu, Jun 29, 2023	53.32	53.83	52.86	52.92
4385	NYSE	FIS	Wed, Jun 28, 2023	52.52	53.11	52.12	53.10
4384	NYSE	FIS	Tue, Jun 27, 2023	52.83	53.11	52.03	52.42
4383	NYSE	FIS	Mon, Jun 26, 2023	52.54	53.38	52.54	52.68
4382	NYSE	FIS	Fri, Jun 23, 2023	52.96	53.54	52.57	52.75
4381	NYSE	FIS	Thu, Jun 22, 2023	53.22	53.57	52.77	53.54
4380	NYSE	FIS	Wed, Jun 21, 2023	54.26	54.75	53.55	53.62
4379	NYSE	FIS	Tue, Jun 20, 2023	54.20	54.98	53.45	54.65
4378	NYSE	FIS	Fri, Jun 16, 2023	54.50	55.35	54.18	54.78
4377	NYSE	FIS	Thu, Jun 15, 2023	54.30	54.55	53.79	54.05
4376	NYSE	FIS	Wed, Jun 14, 2023	55.35	56.21	54.61	54.70
4375	NYSE	FIS	Tue, Jun 13, 2023	54.95	55.67	54.49	55.20
4374	NYSE	FIS	Mon, Jun 12, 2023	54.86	55.20	54.19	54.48
4373	NYSE	FIS	Fri, Jun 9, 2023	54.69	54.96	54.22	54.66
4372	NYSE	FIS	Thu, Jun 8, 2023	54.53	54.87	53.73	54.49
4371	NYSE	FIS	Wed, Jun 7, 2023	55.37	55.43	54.81	54.54
4370	NYSE	FIS	Tue, Jun 6, 2023	54.73	55.37	54.66	54.98
4369	NYSE	FIS	Mon, Jun 5, 2023	55.59	55.30	54.18	55.38
4368	NYSE	FIS	Fri, Jun 2, 2023	55.74	56.00	54.88	55.38
4367	NYSE	FIS	Thu, Jun 1, 2023	54.86	55.60	54.60	55.00
4366	NYSE	FIS	Wed, May 31, 2023	53.50	54.77	53.07	54.57
4365	NYSE	FIS	Tue, May 30, 2023	54.50	54.61	53.34	53.97
4364	NYSE	FIS	Fri, May 26, 2023	53.52	54.49	53.40	54.46
4363	NYSE	FIS	Thu, May 25, 2023	53.76	53.93	52.84	53.28
4362	NYSE	FIS	Wed, May 24, 2023	55.02	55.29	53.65	53.86
4361	NYSE	FIS	Tue, May 23, 2023	57.01	57.18	55.69	55.79
4360	NYSE	FIS	Mon, May 22, 2023	57.00	58.58	56.85	57.47
4359	NYSE	FIS	Fri, May 19, 2023	58.28	58.59	56.69	56.84
4358	NYSE	FIS	Thu, May 18, 2023	55.89	57.90	55.53	57.85
4357	NYSE	FIS	Wed, May 17, 2023	55.31	56.32	55.09	55.98
4356	NYSE	FIS	Tue, May 16, 2023	55.41	55.63	54.57	54.91
4355	NYSE	FIS	Mon, May 15, 2023	55.49	55.71	54.73	55.53
4354	NYSE	FIS	Fri, May 12, 2023	55.38	55.39	54.28	55.07
4353	NYSE	FIS	Thu, May 11, 2023	54.57	55.29	54.20	55.00
4352	NYSE	FIS	Wed, May 10, 2023	56.14	56.43	54.52	55.14
4351	NYSE	FIS	Tue, May 9, 2023	55.33	56.21	55.09	55.65
4350	NYSE	FIS	Mon, May 8, 2023	55.58	56.24	55.44	55.96
4349	NYSE	FIS	Fri, May 5, 2023	54.03	55.80	53.41	55.75
4348	NYSE	FIS	Thu, May 4, 2023	52.27	53.34	51.92	53.23
4347	NYSE	FIS	Wed, May 3, 2023	53.22	54.19	52.44	52.86
4346	NYSE	FIS	Tue, May 2, 2023	56.39	56.56	53.03	53.13
4345	NYSE	FIS	Mon, May 1, 2023	57.97	58.34	56.55	56.69
4344	NYSE	FIS	Fri, Apr 28, 2023	57.29	58.81	56.76	58.72
4343	NYSE	FIS	Thu, Apr 27, 2023	58.49	59.31	56.15	56.31
4342	NYSE	FIS	Wed, Apr 26, 2023	55.00	55.96	54.62	54.84
4341	NYSE	FIS	Tue, Apr 25, 2023	55.60	56.15	55.08	55.28
4340	NYSE	FIS	Mon, Apr 24, 2023	56.47	56.55	55.61	55.86
4339	NYSE	FIS	Fri, Apr 21, 2023	56.35	56.61	55.90	56.28
4338	NYSE	FIS	Thu, Apr 20, 2023	55.58	56.44	55.17	56.28
4337	NYSE	FIS	Wed, Apr 19, 2023	56.76	56.81	55.85	56.01
4336	NYSE	FIS	Tue, Apr 18, 2023	58.10	58.28	56.59	56.66
4335	NYSE	FIS	Mon, Apr 17, 2023	57.24	58.09	57.06	58.04
4334	NYSE	FIS	Fri, Apr 14, 2023	57.02	57.81	56.74	57.41
4333	NYSE	FIS	Thu, Apr 13, 2023	55.16	57.18	55.06	56.70
4332	NYSE	FIS	Wed, Apr 12, 2023	56.79	57.17	54.93	55.31
4331	NYSE	FIS	Tue, Apr 11, 2023	54.69	56.41	54.53	56.00
4330	NYSE	FIS	Mon, Apr 10, 2023	55.18	55.43	53.97	54.69
4329	NYSE	FIS	Thu, Apr 6, 2023	53.63	55.49	53.60	55.43
4328	NYSE	FIS	Wed, Apr 5, 2023	52.51	54.10	52.51	53.72
4327	NYSE	FIS	Tue, Apr 4, 2023	54.25	54.28	52.89	52.95
4326	NYSE	FIS	Mon, Apr 3, 2023	54.50	54.71	53.78	54.09
4325	NYSE	FIS	Fri, Mar 31, 2023	52.68	54.44	52.56	54.33
4324	NYSE	FIS	Thu, Mar 30, 2023	52.23	52.98	51.60	52.17
4323	NYSE	FIS	Wed, Mar 29, 2023	51.37	51.59	50.93	51.47
4322	NYSE	FIS	Tue, Mar 28, 2023	50.21	50.99	49.96	50.65
4321	NYSE	FIS	Mon, Mar 27, 2023	50.96	51.59	50.10	50.21
4320	NYSE	FIS	Fri, Mar 24, 2023	49.13	49.93	48.57	49.70
4319	NYSE	FIS	Thu, Mar 23, 2023	51.12	51.75	49.91	49.97
4318	NYSE	FIS	Wed, Mar 22, 2023	52.92	52.92	51.22	51.27
4317	NYSE	FIS	Tue, Mar 21, 2023	53.17	53.41	52.12	53.09
4316	NYSE	FIS	Mon, Mar 20, 2023	51.79	52.71	51.04	51.55
4315	NYSE	FIS	Fri, Mar 17, 2023	52.27	52.91	51.62	51.64
4314	NYSE	FIS	Thu, Mar 16, 2023	50.65	52.44	49.14	52.15
4313	NYSE	FIS	Wed, Mar 15, 2023	51.50	51.97	50.42	51.57
4312	NYSE	FIS	Tue, Mar 14, 2023	52.82	54.34	52.34	53.32
4311	NYSE	FIS	Mon, Mar 13, 2023	56.36	56.43	49.64	49.82
4310	NYSE	FIS	Fri, Mar 10, 2023	59.12	59.40	56.72	57.22
4309	NYSE	FIS	Thu, Mar 9, 2023	62.51	62.82	59.68	59.76
4308	NYSE	FIS	Wed, Mar 8, 2023	62.33	62.96	61.99	62.40
4307	NYSE	FIS	Tue, Mar 7, 2023	63.88	64.48	62.46	62.63
4306	NYSE	FIS	Mon, Mar 6, 2023	64.23	64.80	63.68	63.88
4305	NYSE	FIS	Fri, Mar 3, 2023	64.37	64.70	63.31	63.93
4304	NYSE	FIS	Thu, Mar 2, 2023	63.03	63.95	62.23	63.89
4303	NYSE	FIS	Wed, Mar 1, 2023	63.67	63.99	61.92	62.85
4302	NYSE	FIS	Tue, Feb 28, 2023	64.26	64.68	63.27	63.37
4301	NYSE	FIS	Mon, Feb 27, 2023	65.00	65.36	64.40	64.52
4300	NYSE	FIS	Fri, Feb 24, 2023	65.05	65.62	64.25	64.90
4299	NYSE	FIS	Thu, Feb 23, 2023	67.42	67.47	65.03	66.18
4298	NYSE	FIS	Wed, Feb 22, 2023	67.79	68.22	66.40	67.03
4297	NYSE	FIS	Tue, Feb 21, 2023	69.10	69.10	66.48	67.11
4296	NYSE	FIS	Fri, Feb 17, 2023	68.72	69.65	67.83	69.50
4295	NYSE	FIS	Thu, Feb 16, 2023	66.88	69.52	66.50	69.16
4294	NYSE	FIS	Wed, Feb 15, 2023	66.65	67.65	65.91	67.45
4293	NYSE	FIS	Tue, Feb 14, 2023	66.07	69.61	66.00	67.81
4292	NYSE	FIS	Mon, Feb 13, 2023	65.41	66.04	63.51	66.00
4291	NYSE	FIS	Fri, Feb 10, 2023	73.53	75.67	73.41	75.43
4290	NYSE	FIS	Thu, Feb 9, 2023	75.75	76.28	73.39	73.95
4289	NYSE	FIS	Wed, Feb 8, 2023	74.58	74.94	73.19	73.36
4288	NYSE	FIS	Tue, Feb 7, 2023	73.26	75.41	72.91	75.24
4287	NYSE	FIS	Mon, Feb 6, 2023	74.35	74.75	72.73	73.09
4286	NYSE	FIS	Fri, Feb 3, 2023	76.63	76.73	74.34	75.39
4285	NYSE	FIS	Thu, Feb 2, 2023	77.52	79.32	77.28	77.81
4284	NYSE	FIS	Wed, Feb 1, 2023	74.92	77.28	74.51	76.79
4283	NYSE	FIS	Tue, Jan 31, 2023	74.51	75.07	73.62	75.04
4282	NYSE	FIS	Mon, Jan 30, 2023	74.38	74.92	73.85	74.39
4281	NYSE	FIS	Fri, Jan 27, 2023	74.99	75.42	74.42	75.33
4280	NYSE	FIS	Thu, Jan 26, 2023	75.02	75.15	73.44	74.89
4279	NYSE	FIS	Wed, Jan 25, 2023	73.56	74.22	72.51	74.22
4278	NYSE	FIS	Tue, Jan 24, 2023	73.86	75.02	73.74	74.41
4277	NYSE	FIS	Mon, Jan 23, 2023	74.49	75.04	73.44	74.48
4276	NYSE	FIS	Fri, Jan 20, 2023	71.55	74.28	70.87	73.92
4275	NYSE	FIS	Thu, Jan 19, 2023	68.67	72.12	68.32	71.03
4274	NYSE	FIS	Wed, Jan 18, 2023	71.94	71.98	69.59	69.64
4273	NYSE	FIS	Tue, Jan 17, 2023	69.09	71.56	68.78	71.41
4272	NYSE	FIS	Fri, Jan 13, 2023	68.53	69.77	68.50	69.75
4271	NYSE	FIS	Thu, Jan 12, 2023	69.80	70.04	68.27	69.28
4270	NYSE	FIS	Wed, Jan 11, 2023	68.94	69.48	68.17	69.47
4269	NYSE	FIS	Tue, Jan 10, 2023	70.04	70.04	68.34	69.00
4268	NYSE	FIS	Mon, Jan 9, 2023	69.49	70.64	68.85	70.00
4267	NYSE	FIS	Fri, Jan 6, 2023	68.56	69.95	68.06	69.30
4266	NYSE	FIS	Thu, Jan 5, 2023	68.85	69.00	67.81	68.19
4265	NYSE	FIS	Wed, Jan 4, 2023	69.57	70.29	68.90	69.27
4264	NYSE	FIS	Tue, Jan 3, 2023	68.72	69.54	67.80	68.54
4263	NYSE	FIS	Fri, Dec 30, 2022	67.10	67.86	66.95	67.85
4262	NYSE	FIS	Thu, Dec 29, 2022	66.93	68.34	66.60	67.90
4261	NYSE	FIS	Wed, Dec 28, 2022	67.05	67.68	65.96	66.55
4260	NYSE	FIS	Tue, Dec 27, 2022	66.70	67.70	66.10	67.27
4259	NYSE	FIS	Fri, Dec 23, 2022	66.40	67.50	65.99	66.92
4258	NYSE	FIS	Thu, Dec 22, 2022	65.87	66.75	64.94	66.58
4257	NYSE	FIS	Wed, Dec 21, 2022	67.96	68.15	66.61	66.82
4256	NYSE	FIS	Tue, Dec 20, 2022	67.03	67.95	67.00	67.69
4255	NYSE	FIS	Mon, Dec 19, 2022	69.09	69.52	67.00	67.35
4254	NYSE	FIS	Fri, Dec 16, 2022	69.32	70.66	68.93	69.22
4253	NYSE	FIS	Thu, Dec 15, 2022	74.00	74.89	69.11	69.79
4252	NYSE	FIS	Wed, Dec 14, 2022	72.84	73.55	71.30	72.41
4251	NYSE	FIS	Tue, Dec 13, 2022	73.43	74.27	72.63	73.00
4250	NYSE	FIS	Mon, Dec 12, 2022	70.05	71.39	69.45	71.22
4249	NYSE	FIS	Fri, Dec 9, 2022	68.07	70.91	67.87	70.27
4248	NYSE	FIS	Thu, Dec 8, 2022	69.17	70.12	69.01	69.79
4247	NYSE	FIS	Wed, Dec 7, 2022	69.33	69.69	67.38	68.76
4246	NYSE	FIS	Tue, Dec 6, 2022	72.50	72.79	68.75	69.73
4245	NYSE	FIS	Mon, Dec 5, 2022	73.34	74.02	72.60	72.87
4244	NYSE	FIS	Fri, Dec 2, 2022	72.75	75.00	72.59	74.06
4243	NYSE	FIS	Thu, Dec 1, 2022	72.69	74.30	72.35	73.18
4242	NYSE	FIS	Wed, Nov 30, 2022	67.93	72.62	67.71	72.58
4241	NYSE	FIS	Tue, Nov 29, 2022	65.70	68.68	65.55	67.53
4240	NYSE	FIS	Mon, Nov 28, 2022	65.33	67.17	65.17	65.53
4239	NYSE	FIS	Fri, Nov 25, 2022	65.99	66.18	65.29	65.98
4238	NYSE	FIS	Wed, Nov 23, 2022	64.66	66.60	64.62	65.93
4237	NYSE	FIS	Tue, Nov 22, 2022	61.87	65.36	61.78	65.19
4236	NYSE	FIS	Mon, Nov 21, 2022	61.23	61.81	60.34	61.56
4235	NYSE	FIS	Fri, Nov 18, 2022	61.20	61.87	60.85	61.41
4234	NYSE	FIS	Thu, Nov 17, 2022	60.67	61.80	60.67	61.06
4233	NYSE	FIS	Wed, Nov 16, 2022	63.37	63.65	61.82	61.92
4232	NYSE	FIS	Tue, Nov 15, 2022	66.01	66.38	63.38	63.87
4231	NYSE	FIS	Mon, Nov 14, 2022	64.81	65.73	63.88	64.52
4230	NYSE	FIS	Fri, Nov 11, 2022	64.40	65.95	63.23	65.40
4229	NYSE	FIS	Thu, Nov 10, 2022	64.76	65.37	63.65	64.00
4228	NYSE	FIS	Wed, Nov 9, 2022	62.14	62.77	61.50	61.72
4227	NYSE	FIS	Tue, Nov 8, 2022	62.23	63.54	61.83	62.67
4226	NYSE	FIS	Mon, Nov 7, 2022	61.00	62.05	58.92	61.85
4225	NYSE	FIS	Fri, Nov 4, 2022	57.60	60.37	57.01	60.17
4224	NYSE	FIS	Thu, Nov 3, 2022	67.53	68.36	56.53	57.18
4223	NYSE	FIS	Wed, Nov 2, 2022	82.79	83.12	79.16	79.47
4222	NYSE	FIS	Tue, Nov 1, 2022	83.93	84.18	82.47	83.04
4221	NYSE	FIS	Mon, Oct 31, 2022	84.58	84.69	81.97	82.99
4220	NYSE	FIS	Fri, Oct 28, 2022	83.32	85.18	83.15	84.90
4219	NYSE	FIS	Thu, Oct 27, 2022	82.20	83.56	80.96	83.08
4218	NYSE	FIS	Wed, Oct 26, 2022	80.33	82.86	80.30	82.14
4217	NYSE	FIS	Tue, Oct 25, 2022	78.06	80.00	78.06	79.95
4216	NYSE	FIS	Mon, Oct 24, 2022	77.89	78.43	76.76	78.00
4215	NYSE	FIS	Fri, Oct 21, 2022	76.24	78.10	74.82	77.83
4214	NYSE	FIS	Thu, Oct 20, 2022	76.96	77.89	76.16	76.55
4213	NYSE	FIS	Wed, Oct 19, 2022	77.64	77.81	76.42	76.73
4212	NYSE	FIS	Tue, Oct 18, 2022	78.79	79.21	77.01	78.09
4211	NYSE	FIS	Mon, Oct 17, 2022	77.90	78.17	76.78	77.03
4210	NYSE	FIS	Fri, Oct 14, 2022	77.00	77.52	75.92	76.14
4209	NYSE	FIS	Thu, Oct 13, 2022	72.50	76.54	72.37	76.00
4208	NYSE	FIS	Wed, Oct 12, 2022	73.93	74.60	73.03	73.78
4207	NYSE	FIS	Tue, Oct 11, 2022	75.19	75.54	73.67	74.28
4206	NYSE	FIS	Mon, Oct 10, 2022	77.14	77.14	75.26	75.73
4205	NYSE	FIS	Fri, Oct 7, 2022	76.59	77.30	76.16	77.10
4204	NYSE	FIS	Thu, Oct 6, 2022	79.10	79.74	77.56	77.65
4203	NYSE	FIS	Wed, Oct 5, 2022	78.69	80.13	78.38	79.60
4202	NYSE	FIS	Tue, Oct 4, 2022	77.87	79.94	77.41	79.54
4201	NYSE	FIS	Mon, Oct 3, 2022	76.14	76.86	74.70	76.34
4200	NYSE	FIS	Fri, Sep 30, 2022	76.32	77.49	75.54	75.57
4199	NYSE	FIS	Thu, Sep 29, 2022	76.54	77.57	75.66	76.57
4198	NYSE	FIS	Wed, Sep 28, 2022	77.00	78.33	76.37	77.30
4197	NYSE	FIS	Tue, Sep 27, 2022	78.52	78.74	75.85	76.80
4196	NYSE	FIS	Mon, Sep 26, 2022	79.99	80.45	77.53	77.59
4195	NYSE	FIS	Fri, Sep 23, 2022	79.45	81.96	79.40	80.29
4194	NYSE	FIS	Thu, Sep 22, 2022	80.20	80.90	78.77	80.51
4193	NYSE	FIS	Wed, Sep 21, 2022	82.85	83.86	80.44	80.45
4192	NYSE	FIS	Tue, Sep 20, 2022	81.46	82.06	80.52	81.73
4191	NYSE	FIS	Mon, Sep 19, 2022	83.44	83.64	81.59	82.39
4190	NYSE	FIS	Fri, Sep 16, 2022	84.42	84.54	82.98	84.26
4189	NYSE	FIS	Thu, Sep 15, 2022	86.24	88.06	85.31	85.69
4188	NYSE	FIS	Wed, Sep 14, 2022	88.88	89.24	86.47	86.59
4187	NYSE	FIS	Tue, Sep 13, 2022	90.70	92.05	89.07	89.29
4186	NYSE	FIS	Mon, Sep 12, 2022	92.06	93.90	92.00	93.05
4185	NYSE	FIS	Fri, Sep 9, 2022	90.03	91.88	89.24	91.48
4184	NYSE	FIS	Thu, Sep 8, 2022	89.44	90.74	88.65	89.79
4183	NYSE	FIS	Wed, Sep 7, 2022	89.39	91.23	88.53	90.90
4182	NYSE	FIS	Tue, Sep 6, 2022	90.29	90.67	88.77	89.40
4181	NYSE	FIS	Fri, Sep 2, 2022	91.56	91.87	89.54	89.97
4180	NYSE	FIS	Thu, Sep 1, 2022	91.18	91.47	89.47	90.63
4179	NYSE	FIS	Wed, Aug 31, 2022	93.78	93.78	91.32	91.37
4178	NYSE	FIS	Tue, Aug 30, 2022	93.76	94.42	92.43	92.81
4177	NYSE	FIS	Mon, Aug 29, 2022	92.39	93.86	91.99	93.08
4176	NYSE	FIS	Fri, Aug 26, 2022	96.39	96.60	93.05	93.09
4175	NYSE	FIS	Thu, Aug 25, 2022	94.99	96.67	94.18	96.17
4174	NYSE	FIS	Wed, Aug 24, 2022	95.46	95.91	94.18	95.03
4173	NYSE	FIS	Tue, Aug 23, 2022	96.83	97.74	95.51	95.56
4172	NYSE	FIS	Mon, Aug 22, 2022	98.94	99.28	97.30	97.47
4171	NYSE	FIS	Fri, Aug 19, 2022	99.67	100.63	99.34	100.10
4170	NYSE	FIS	Thu, Aug 18, 2022	101.38	101.57	99.70	100.30
4169	NYSE	FIS	Wed, Aug 17, 2022	102.15	102.39	101.18	101.60
4168	NYSE	FIS	Tue, Aug 16, 2022	101.94	103.62	101.90	103.51
4167	NYSE	FIS	Mon, Aug 15, 2022	101.35	103.19	101.35	102.79
4166	NYSE	FIS	Fri, Aug 12, 2022	101.24	102.56	100.83	102.12
4165	NYSE	FIS	Thu, Aug 11, 2022	100.82	102.01	100.25	100.51
4164	NYSE	FIS	Wed, Aug 10, 2022	100.17	101.10	99.18	99.88
4163	NYSE	FIS	Tue, Aug 9, 2022	98.08	100.63	97.99	98.01
4162	NYSE	FIS	Mon, Aug 8, 2022	98.69	99.60	97.85	98.08
4161	NYSE	FIS	Fri, Aug 5, 2022	95.37	98.37	95.14	97.37
4160	NYSE	FIS	Thu, Aug 4, 2022	100.65	100.65	95.50	96.57
4159	NYSE	FIS	Wed, Aug 3, 2022	103.00	105.16	102.79	104.13
4158	NYSE	FIS	Tue, Aug 2, 2022	102.25	102.65	101.48	102.19
4157	NYSE	FIS	Mon, Aug 1, 2022	100.97	104.24	100.20	103.29
4156	NYSE	FIS	Fri, Jul 29, 2022	101.20	102.97	100.73	102.16
4155	NYSE	FIS	Thu, Jul 28, 2022	99.28	101.00	98.06	100.93
4154	NYSE	FIS	Wed, Jul 27, 2022	97.47	99.05	97.02	98.43
4153	NYSE	FIS	Tue, Jul 26, 2022	98.56	99.08	96.38	97.09
4152	NYSE	FIS	Mon, Jul 25, 2022	99.28	99.42	97.40	98.06
4151	NYSE	FIS	Fri, Jul 22, 2022	98.92	99.96	98.43	99.02
4150	NYSE	FIS	Thu, Jul 21, 2022	97.33	99.21	97.22	98.91
4149	NYSE	FIS	Wed, Jul 20, 2022	97.18	97.66	96.34	97.36
4148	NYSE	FIS	Tue, Jul 19, 2022	95.48	97.94	95.28	97.10
4147	NYSE	FIS	Mon, Jul 18, 2022	96.05	96.34	94.07	94.16
4146	NYSE	FIS	Fri, Jul 15, 2022	94.16	95.50	93.52	95.22
4145	NYSE	FIS	Thu, Jul 14, 2022	91.00	92.39	90.33	92.17
4144	NYSE	FIS	Wed, Jul 13, 2022	92.19	93.93	91.72	93.58
4143	NYSE	FIS	Tue, Jul 12, 2022	93.44	95.02	93.44	93.99
4142	NYSE	FIS	Mon, Jul 11, 2022	93.33	94.44	92.85	93.97
4141	NYSE	FIS	Fri, Jul 8, 2022	93.41	95.32	93.15	94.38
4140	NYSE	FIS	Thu, Jul 7, 2022	95.15	95.15	92.64	93.86
4139	NYSE	FIS	Wed, Jul 6, 2022	95.28	95.89	93.95	94.82
4138	NYSE	FIS	Tue, Jul 5, 2022	92.04	95.07	91.36	95.00
4137	NYSE	FIS	Fri, Jul 1, 2022	91.27	93.64	91.10	93.58
4136	NYSE	FIS	Thu, Jun 30, 2022	92.64	93.05	89.97	91.67
4135	NYSE	FIS	Wed, Jun 29, 2022	94.27	94.79	93.16	94.57
4134	NYSE	FIS	Tue, Jun 28, 2022	97.47	99.14	94.00	94.27
4133	NYSE	FIS	Mon, Jun 27, 2022	98.50	98.50	95.89	96.74
4132	NYSE	FIS	Fri, Jun 24, 2022	94.32	98.91	94.03	98.63
4131	NYSE	FIS	Thu, Jun 23, 2022	92.72	93.56	91.40	92.93
4130	NYSE	FIS	Wed, Jun 22, 2022	91.40	93.23	90.50	92.07
4129	NYSE	FIS	Tue, Jun 21, 2022	93.55	94.31	91.79	92.97
4128	NYSE	FIS	Fri, Jun 17, 2022	90.50	92.71	90.43	91.84
4127	NYSE	FIS	Thu, Jun 16, 2022	93.00	93.43	90.25	90.70
4126	NYSE	FIS	Wed, Jun 15, 2022	96.33	96.65	93.85	95.47
4125	NYSE	FIS	Tue, Jun 14, 2022	95.00	97.28	94.99	95.25
4124	NYSE	FIS	Mon, Jun 13, 2022	96.44	96.88	94.33	94.96
4123	NYSE	FIS	Fri, Jun 10, 2022	97.99	98.97	96.29	97.80
4122	NYSE	FIS	Thu, Jun 9, 2022	102.43	102.56	99.72	99.74
4121	NYSE	FIS	Wed, Jun 8, 2022	104.36	105.24	103.23	103.29
4120	NYSE	FIS	Tue, Jun 7, 2022	103.97	105.72	103.31	104.57
4119	NYSE	FIS	Mon, Jun 6, 2022	105.00	106.65	104.70	105.30
4118	NYSE	FIS	Fri, Jun 3, 2022	105.35	105.35	103.45	103.82
4117	NYSE	FIS	Thu, Jun 2, 2022	103.65	106.20	101.64	106.19
4116	NYSE	FIS	Wed, Jun 1, 2022	105.73	105.83	102.88	103.22
4115	NYSE	FIS	Tue, May 31, 2022	104.87	105.00	103.52	104.50
4114	NYSE	FIS	Fri, May 27, 2022	104.36	105.53	104.00	105.16
4113	NYSE	FIS	Thu, May 26, 2022	102.97	105.55	102.01	104.20
4112	NYSE	FIS	Wed, May 25, 2022	99.86	101.70	99.61	101.39
4111	NYSE	FIS	Tue, May 24, 2022	100.54	101.09	98.08	100.51
4110	NYSE	FIS	Mon, May 23, 2022	100.29	102.35	99.60	101.71
4109	NYSE	FIS	Fri, May 20, 2022	98.56	99.83	96.94	99.68
4108	NYSE	FIS	Thu, May 19, 2022	95.84	98.93	95.45	97.17
4107	NYSE	FIS	Wed, May 18, 2022	97.27	98.77	96.43	96.73
4106	NYSE	FIS	Tue, May 17, 2022	98.21	98.85	96.22	98.30
4105	NYSE	FIS	Mon, May 16, 2022	95.46	96.81	95.12	96.30
4104	NYSE	FIS	Fri, May 13, 2022	95.34	97.28	94.96	96.50
4103	NYSE	FIS	Thu, May 12, 2022	92.73	94.38	91.68	93.95
4102	NYSE	FIS	Wed, May 11, 2022	93.95	97.00	93.06	93.45
4101	NYSE	FIS	Tue, May 10, 2022	95.99	96.80	93.17	94.74
4100	NYSE	FIS	Mon, May 9, 2022	96.89	97.42	93.93	94.54
4099	NYSE	FIS	Fri, May 6, 2022	100.29	100.29	97.33	98.27
4098	NYSE	FIS	Thu, May 5, 2022	102.15	103.25	98.89	100.60
4097	NYSE	FIS	Wed, May 4, 2022	100.37	104.70	99.24	104.30
4096	NYSE	FIS	Tue, May 3, 2022	101.25	102.87	96.92	99.63
4095	NYSE	FIS	Mon, May 2, 2022	98.71	99.32	95.18	97.50
4094	NYSE	FIS	Fri, Apr 29, 2022	102.20	103.10	98.74	99.15
4093	NYSE	FIS	Thu, Apr 28, 2022	100.65	104.62	100.00	103.79
4092	NYSE	FIS	Wed, Apr 27, 2022	95.50	99.68	95.28	98.84
4091	NYSE	FIS	Tue, Apr 26, 2022	98.12	98.23	95.24	95.27
4090	NYSE	FIS	Mon, Apr 25, 2022	100.02	100.24	96.92	99.22
4089	NYSE	FIS	Fri, Apr 22, 2022	102.15	103.05	99.79	99.97
4088	NYSE	FIS	Thu, Apr 21, 2022	104.91	105.13	102.56	103.00
4087	NYSE	FIS	Wed, Apr 20, 2022	104.64	105.28	102.65	103.00
4086	NYSE	FIS	Tue, Apr 19, 2022	102.59	105.22	102.49	104.89
4085	NYSE	FIS	Mon, Apr 18, 2022	102.12	103.92	101.49	102.48
4084	NYSE	FIS	Thu, Apr 14, 2022	101.86	103.54	101.57	102.45
4083	NYSE	FIS	Wed, Apr 13, 2022	101.39	102.57	100.94	101.50
4082	NYSE	FIS	Tue, Apr 12, 2022	102.01	102.83	101.13	101.94
4081	NYSE	FIS	Mon, Apr 11, 2022	101.28	102.89	101.24	101.92
4080	NYSE	FIS	Fri, Apr 8, 2022	100.95	103.26	100.59	102.03
4079	NYSE	FIS	Thu, Apr 7, 2022	100.94	102.68	99.60	101.53
4078	NYSE	FIS	Wed, Apr 6, 2022	102.52	102.93	101.32	101.56
4077	NYSE	FIS	Tue, Apr 5, 2022	102.95	104.92	102.37	103.56
4076	NYSE	FIS	Mon, Apr 4, 2022	103.32	104.34	102.92	103.26
4075	NYSE	FIS	Fri, Apr 1, 2022	100.66	103.64	100.47	103.37
4074	NYSE	FIS	Thu, Mar 31, 2022	101.02	101.99	100.22	100.42
4073	NYSE	FIS	Wed, Mar 30, 2022	101.03	102.23	100.24	101.02
4072	NYSE	FIS	Tue, Mar 29, 2022	98.17	102.98	98.17	101.99
4071	NYSE	FIS	Mon, Mar 28, 2022	96.99	97.76	96.55	97.65
4070	NYSE	FIS	Fri, Mar 25, 2022	96.54	97.82	95.89	97.45
4069	NYSE	FIS	Thu, Mar 24, 2022	95.90	96.82	95.26	96.41
4068	NYSE	FIS	Wed, Mar 23, 2022	95.50	96.68	94.91	95.43
4067	NYSE	FIS	Tue, Mar 22, 2022	95.72	98.42	95.72	96.93
4066	NYSE	FIS	Mon, Mar 21, 2022	94.88	96.04	93.79	94.97
4065	NYSE	FIS	Fri, Mar 18, 2022	94.74	96.20	94.36	95.82
4064	NYSE	FIS	Thu, Mar 17, 2022	94.49	95.31	93.87	95.20
4063	NYSE	FIS	Wed, Mar 16, 2022	93.67	95.55	93.00	95.38
4062	NYSE	FIS	Tue, Mar 15, 2022	89.47	92.70	89.47	92.60
4061	NYSE	FIS	Mon, Mar 14, 2022	90.16	91.63	88.88	89.06
4060	NYSE	FIS	Fri, Mar 11, 2022	91.46	91.68	89.25	89.34
4059	NYSE	FIS	Thu, Mar 10, 2022	89.44	91.54	88.73	90.41
4058	NYSE	FIS	Wed, Mar 9, 2022	88.20	92.22	88.20	91.51
4057	NYSE	FIS	Tue, Mar 8, 2022	86.13	88.47	85.00	86.25
4056	NYSE	FIS	Mon, Mar 7, 2022	90.25	90.73	87.05	87.11
4055	NYSE	FIS	Fri, Mar 4, 2022	91.71	92.65	89.25	90.47
4054	NYSE	FIS	Thu, Mar 3, 2022	96.12	96.12	92.36	92.67
4053	NYSE	FIS	Wed, Mar 2, 2022	93.75	96.18	92.91	95.25
4052	NYSE	FIS	Tue, Mar 1, 2022	94.94	96.15	93.31	93.67
4051	NYSE	FIS	Mon, Feb 28, 2022	95.62	96.57	94.03	95.23
4050	NYSE	FIS	Fri, Feb 25, 2022	95.53	97.67	94.59	96.94
4049	NYSE	FIS	Thu, Feb 24, 2022	91.42	95.92	90.48	95.78
4048	NYSE	FIS	Wed, Feb 23, 2022	95.39	95.86	92.10	92.25
4047	NYSE	FIS	Tue, Feb 22, 2022	94.61	96.30	94.45	95.41
4046	NYSE	FIS	Fri, Feb 18, 2022	96.62	97.82	94.91	95.64
4045	NYSE	FIS	Thu, Feb 17, 2022	99.55	101.20	97.36	97.57
4044	NYSE	FIS	Wed, Feb 16, 2022	102.62	104.58	98.96	100.43
4043	NYSE	FIS	Tue, Feb 15, 2022	103.66	107.89	100.84	102.85
4042	NYSE	FIS	Mon, Feb 14, 2022	112.09	112.74	110.67	111.50
4041	NYSE	FIS	Fri, Feb 11, 2022	113.80	115.21	111.21	111.92
4040	NYSE	FIS	Thu, Feb 10, 2022	113.46	116.27	112.80	113.69
4039	NYSE	FIS	Wed, Feb 9, 2022	113.59	115.14	111.88	114.99
4038	NYSE	FIS	Tue, Feb 8, 2022	113.00	113.29	110.03	111.46
4037	NYSE	FIS	Mon, Feb 7, 2022	114.30	115.71	112.61	114.10
4036	NYSE	FIS	Fri, Feb 4, 2022	114.58	115.04	111.56	113.76
4035	NYSE	FIS	Thu, Feb 3, 2022	118.87	119.22	114.86	115.43
4034	NYSE	FIS	Wed, Feb 2, 2022	120.94	121.66	119.00	120.11
4033	NYSE	FIS	Tue, Feb 1, 2022	119.74	122.06	118.87	121.71
4032	NYSE	FIS	Mon, Jan 31, 2022	116.31	120.23	115.58	119.92
4031	NYSE	FIS	Fri, Jan 28, 2022	110.27	117.52	109.37	117.40
4030	NYSE	FIS	Thu, Jan 27, 2022	109.94	111.39	108.33	109.24
4029	NYSE	FIS	Wed, Jan 26, 2022	112.03	112.59	107.96	108.99
4028	NYSE	FIS	Tue, Jan 25, 2022	109.62	111.68	106.81	110.20
4027	NYSE	FIS	Mon, Jan 24, 2022	110.32	111.88	107.53	111.79
4026	NYSE	FIS	Fri, Jan 21, 2022	113.74	114.80	111.57	111.78
4025	NYSE	FIS	Thu, Jan 20, 2022	113.45	116.23	112.96	113.20
4024	NYSE	FIS	Wed, Jan 19, 2022	114.39	115.89	113.19	113.30
4023	NYSE	FIS	Tue, Jan 18, 2022	117.22	118.08	114.01	114.50
4022	NYSE	FIS	Fri, Jan 14, 2022	116.15	118.93	115.69	118.04
4021	NYSE	FIS	Thu, Jan 13, 2022	118.16	119.91	117.22	117.44
4020	NYSE	FIS	Wed, Jan 12, 2022	116.82	117.88	115.48	117.51
4019	NYSE	FIS	Tue, Jan 11, 2022	116.39	118.13	115.20	117.55
4018	NYSE	FIS	Mon, Jan 10, 2022	118.19	118.64	112.63	116.37
4017	NYSE	FIS	Fri, Jan 7, 2022	116.17	118.23	115.71	117.64
4016	NYSE	FIS	Thu, Jan 6, 2022	116.66	118.98	116.00	116.65
4015	NYSE	FIS	Wed, Jan 5, 2022	114.70	118.69	114.30	116.53
4014	NYSE	FIS	Tue, Jan 4, 2022	114.31	115.66	113.35	114.51
4013	NYSE	FIS	Mon, Jan 3, 2022	109.35	114.38	109.03	113.88
4012	NYSE	FIS	Fri, Dec 31, 2021	109.68	110.49	109.05	109.15
4011	NYSE	FIS	Thu, Dec 30, 2021	109.34	110.79	109.23	109.99
4010	NYSE	FIS	Wed, Dec 29, 2021	109.06	110.10	108.71	109.25
4009	NYSE	FIS	Tue, Dec 28, 2021	108.54	110.51	107.67	109.29
4008	NYSE	FIS	Mon, Dec 27, 2021	109.03	109.11	106.50	108.44
4007	NYSE	FIS	Thu, Dec 23, 2021	109.78	110.24	109.02	109.05
4006	NYSE	FIS	Wed, Dec 22, 2021	109.65	110.91	108.74	110.00
4005	NYSE	FIS	Tue, Dec 21, 2021	105.70	110.92	105.21	109.90
4004	NYSE	FIS	Mon, Dec 20, 2021	106.35	106.35	104.03	104.65
4003	NYSE	FIS	Fri, Dec 17, 2021	108.60	109.64	106.33	107.98
4002	NYSE	FIS	Thu, Dec 16, 2021	107.76	109.18	105.53	108.47
4001	NYSE	FIS	Wed, Dec 15, 2021	106.60	107.44	104.71	106.82
4000	NYSE	FIS	Tue, Dec 14, 2021	104.63	107.16	103.70	106.83
3999	NYSE	FIS	Mon, Dec 13, 2021	104.44	105.60	103.77	104.75
3998	NYSE	FIS	Fri, Dec 10, 2021	103.02	105.50	102.79	104.50
3997	NYSE	FIS	Thu, Dec 9, 2021	108.30	108.66	104.47	104.60
3996	NYSE	FIS	Wed, Dec 8, 2021	107.13	108.65	106.16	108.33
3995	NYSE	FIS	Tue, Dec 7, 2021	107.87	108.96	106.38	106.95
3994	NYSE	FIS	Mon, Dec 6, 2021	104.00	107.86	103.42	107.03
3993	NYSE	FIS	Fri, Dec 3, 2021	105.51	106.16	101.79	103.30
3992	NYSE	FIS	Thu, Dec 2, 2021	103.03	106.31	102.58	105.73
3991	NYSE	FIS	Wed, Dec 1, 2021	105.78	106.90	102.28	102.36
3990	NYSE	FIS	Tue, Nov 30, 2021	105.16	106.58	102.80	104.50
3989	NYSE	FIS	Mon, Nov 29, 2021	109.13	110.01	105.36	105.39
3988	NYSE	FIS	Fri, Nov 26, 2021	106.44	108.97	105.59	108.01
3987	NYSE	FIS	Wed, Nov 24, 2021	107.99	111.01	107.65	109.86
3986	NYSE	FIS	Tue, Nov 23, 2021	108.51	109.04	106.64	108.66
3985	NYSE	FIS	Mon, Nov 22, 2021	110.11	111.80	107.33	107.88
3984	NYSE	FIS	Fri, Nov 19, 2021	109.38	111.04	108.56	109.94
3983	NYSE	FIS	Thu, Nov 18, 2021	111.42	111.63	108.39	109.01
3982	NYSE	FIS	Wed, Nov 17, 2021	114.22	114.76	108.30	110.44
3981	NYSE	FIS	Tue, Nov 16, 2021	116.65	116.98	114.74	115.11
3980	NYSE	FIS	Mon, Nov 15, 2021	117.44	117.56	115.44	115.67
3979	NYSE	FIS	Fri, Nov 12, 2021	119.70	120.96	116.83	116.86
3978	NYSE	FIS	Thu, Nov 11, 2021	118.05	119.65	116.53	119.41
3977	NYSE	FIS	Wed, Nov 10, 2021	115.60	119.27	114.68	118.39
3976	NYSE	FIS	Tue, Nov 9, 2021	114.77	117.23	114.11	115.47
3975	NYSE	FIS	Mon, Nov 8, 2021	114.01	115.89	113.96	114.74
3974	NYSE	FIS	Fri, Nov 5, 2021	113.42	116.08	112.21	113.66
3973	NYSE	FIS	Thu, Nov 4, 2021	107.91	119.70	107.45	111.75
3972	NYSE	FIS	Wed, Nov 3, 2021	109.17	111.21	107.94	110.92
3971	NYSE	FIS	Tue, Nov 2, 2021	111.99	112.71	104.29	109.17
3970	NYSE	FIS	Mon, Nov 1, 2021	110.77	114.61	110.51	114.00
3969	NYSE	FIS	Fri, Oct 29, 2021	111.87	113.09	110.29	110.74
3968	NYSE	FIS	Thu, Oct 28, 2021	115.10	115.10	111.43	111.90
3967	NYSE	FIS	Wed, Oct 27, 2021	121.55	122.06	113.34	114.21
3966	NYSE	FIS	Tue, Oct 26, 2021	123.15	124.19	121.65	122.40
3965	NYSE	FIS	Mon, Oct 25, 2021	125.67	125.77	122.04	122.44
3964	NYSE	FIS	Fri, Oct 22, 2021	123.91	126.04	123.85	125.04
3963	NYSE	FIS	Thu, Oct 21, 2021	123.48	124.53	122.90	124.43
3962	NYSE	FIS	Wed, Oct 20, 2021	124.60	126.20	123.82	124.62
3961	NYSE	FIS	Tue, Oct 19, 2021	123.34	124.54	122.62	124.05
3960	NYSE	FIS	Mon, Oct 18, 2021	124.18	124.73	122.45	123.03
3959	NYSE	FIS	Fri, Oct 15, 2021	122.43	125.11	122.28	124.80
3958	NYSE	FIS	Thu, Oct 14, 2021	117.99	122.31	117.60	121.68
3957	NYSE	FIS	Wed, Oct 13, 2021	116.20	116.81	114.34	116.78
3956	NYSE	FIS	Tue, Oct 12, 2021	116.19	117.94	114.82	116.09
3955	NYSE	FIS	Mon, Oct 11, 2021	119.51	119.72	115.77	115.87
3954	NYSE	FIS	Fri, Oct 8, 2021	121.74	122.32	119.95	120.03
3953	NYSE	FIS	Thu, Oct 7, 2021	121.78	122.99	121.11	121.30
3952	NYSE	FIS	Wed, Oct 6, 2021	119.17	121.19	118.28	121.12
3951	NYSE	FIS	Tue, Oct 5, 2021	120.50	122.69	120.23	120.34
3950	NYSE	FIS	Mon, Oct 4, 2021	123.22	123.96	120.28	121.03
3949	NYSE	FIS	Fri, Oct 1, 2021	122.43	123.89	121.09	123.27
3948	NYSE	FIS	Thu, Sep 30, 2021	124.19	124.37	121.04	121.68
3947	NYSE	FIS	Wed, Sep 29, 2021	122.25	124.19	121.62	123.34
3946	NYSE	FIS	Tue, Sep 28, 2021	123.70	123.90	121.79	122.24
3945	NYSE	FIS	Mon, Sep 27, 2021	121.90	124.67	121.77	124.32
3944	NYSE	FIS	Fri, Sep 24, 2021	122.06	123.19	121.54	122.03
3943	NYSE	FIS	Thu, Sep 23, 2021	122.59	123.57	121.97	122.31
3942	NYSE	FIS	Wed, Sep 22, 2021	121.96	122.56	120.96	122.07
3941	NYSE	FIS	Tue, Sep 21, 2021	123.52	123.87	121.20	121.38
3940	NYSE	FIS	Mon, Sep 20, 2021	122.19	123.45	121.66	123.12
3939	NYSE	FIS	Fri, Sep 17, 2021	124.65	125.19	123.06	123.73
3938	NYSE	FIS	Thu, Sep 16, 2021	125.11	126.18	124.73	125.40
3937	NYSE	FIS	Wed, Sep 15, 2021	123.59	125.66	122.96	125.10
3936	NYSE	FIS	Tue, Sep 14, 2021	125.21	125.45	122.57	123.42
3935	NYSE	FIS	Mon, Sep 13, 2021	124.42	125.19	123.57	124.63
3934	NYSE	FIS	Fri, Sep 10, 2021	127.68	127.99	123.61	123.79
3933	NYSE	FIS	Thu, Sep 9, 2021	129.35	130.17	126.95	127.03
3932	NYSE	FIS	Wed, Sep 8, 2021	126.20	130.55	125.81	129.61
3931	NYSE	FIS	Tue, Sep 7, 2021	125.40	126.38	125.25	125.73
3930	NYSE	FIS	Fri, Sep 3, 2021	126.65	127.39	124.85	125.39
3929	NYSE	FIS	Thu, Sep 2, 2021	129.66	129.83	126.23	126.86
3928	NYSE	FIS	Wed, Sep 1, 2021	127.89	130.17	127.37	129.29
3927	NYSE	FIS	Tue, Aug 31, 2021	127.81	129.10	126.91	127.77
3926	NYSE	FIS	Mon, Aug 30, 2021	127.69	129.15	126.67	127.22
3925	NYSE	FIS	Fri, Aug 27, 2021	128.70	128.79	127.61	128.59
3924	NYSE	FIS	Thu, Aug 26, 2021	129.47	130.27	127.73	128.34
3923	NYSE	FIS	Wed, Aug 25, 2021	129.89	130.41	128.70	130.01
3922	NYSE	FIS	Tue, Aug 24, 2021	129.62	130.26	128.82	130.01
3921	NYSE	FIS	Mon, Aug 23, 2021	130.37	130.53	129.38	129.67
3920	NYSE	FIS	Fri, Aug 20, 2021	128.66	130.13	128.21	129.98
3919	NYSE	FIS	Thu, Aug 19, 2021	133.46	133.80	128.46	128.87
3918	NYSE	FIS	Wed, Aug 18, 2021	134.04	135.62	133.28	134.44
3917	NYSE	FIS	Tue, Aug 17, 2021	132.14	135.45	131.79	134.30
3916	NYSE	FIS	Mon, Aug 16, 2021	133.37	133.74	131.85	133.02
3915	NYSE	FIS	Fri, Aug 13, 2021	133.79	134.78	133.53	134.06
3914	NYSE	FIS	Thu, Aug 12, 2021	134.00	135.55	133.68	133.89
3913	NYSE	FIS	Wed, Aug 11, 2021	132.92	134.44	132.73	133.87
3912	NYSE	FIS	Tue, Aug 10, 2021	133.95	134.53	131.48	132.50
3911	NYSE	FIS	Mon, Aug 9, 2021	133.63	135.10	133.23	134.07
3910	NYSE	FIS	Fri, Aug 6, 2021	129.63	135.19	128.50	133.82
3909	NYSE	FIS	Thu, Aug 5, 2021	128.73	130.69	127.96	129.52
3908	NYSE	FIS	Wed, Aug 4, 2021	129.88	131.03	127.83	128.77
3907	NYSE	FIS	Tue, Aug 3, 2021	134.18	134.18	126.66	130.40
3906	NYSE	FIS	Mon, Aug 2, 2021	150.03	150.74	137.54	139.12
3905	NYSE	FIS	Fri, Jul 30, 2021	148.87	150.02	148.50	149.05
3904	NYSE	FIS	Thu, Jul 29, 2021	149.69	151.39	149.19	149.63
3903	NYSE	FIS	Wed, Jul 28, 2021	151.15	152.20	148.01	148.71
3902	NYSE	FIS	Tue, Jul 27, 2021	148.31	151.34	148.01	150.86
3901	NYSE	FIS	Mon, Jul 26, 2021	148.50	148.98	147.32	148.42
3900	NYSE	FIS	Fri, Jul 23, 2021	147.39	149.42	147.39	148.83
3899	NYSE	FIS	Thu, Jul 22, 2021	145.48	146.15	144.26	146.11
3898	NYSE	FIS	Wed, Jul 21, 2021	145.27	146.01	144.12	145.47
3897	NYSE	FIS	Tue, Jul 20, 2021	142.98	146.10	142.83	144.83
3896	NYSE	FIS	Mon, Jul 19, 2021	147.36	147.63	141.66	142.44
3895	NYSE	FIS	Fri, Jul 16, 2021	149.53	149.76	148.32	148.54
3894	NYSE	FIS	Thu, Jul 15, 2021	147.70	149.49	147.27	148.59
3893	NYSE	FIS	Wed, Jul 14, 2021	146.67	148.23	146.45	148.02
3892	NYSE	FIS	Tue, Jul 13, 2021	145.23	148.05	145.08	146.23
3891	NYSE	FIS	Mon, Jul 12, 2021	143.93	145.12	143.30	145.04
3890	NYSE	FIS	Fri, Jul 9, 2021	144.21	144.95	143.94	144.42
3889	NYSE	FIS	Thu, Jul 8, 2021	144.09	144.36	142.70	143.15
3888	NYSE	FIS	Wed, Jul 7, 2021	145.72	146.24	145.00	145.62
3887	NYSE	FIS	Tue, Jul 6, 2021	145.83	145.83	143.64	145.24
3886	NYSE	FIS	Fri, Jul 2, 2021	144.41	145.80	143.81	145.57
3885	NYSE	FIS	Thu, Jul 1, 2021	141.70	144.69	141.70	143.72
3884	NYSE	FIS	Wed, Jun 30, 2021	142.13	142.29	141.56	141.67
3883	NYSE	FIS	Tue, Jun 29, 2021	143.62	143.86	141.68	141.92
3882	NYSE	FIS	Mon, Jun 28, 2021	147.03	147.21	142.40	143.54
3881	NYSE	FIS	Fri, Jun 25, 2021	145.70	147.17	145.27	146.97
3880	NYSE	FIS	Thu, Jun 24, 2021	146.41	146.95	145.62	145.76
3879	NYSE	FIS	Wed, Jun 23, 2021	145.63	145.68	144.74	145.31
3878	NYSE	FIS	Tue, Jun 22, 2021	145.63	146.26	144.51	145.93
3877	NYSE	FIS	Mon, Jun 21, 2021	144.52	146.10	143.65	145.57
3876	NYSE	FIS	Fri, Jun 18, 2021	144.41	145.77	143.80	143.82
3875	NYSE	FIS	Thu, Jun 17, 2021	144.98	147.29	144.69	145.87
3874	NYSE	FIS	Wed, Jun 16, 2021	146.35	146.65	143.70	144.42
3873	NYSE	FIS	Tue, Jun 15, 2021	146.78	147.02	145.36	145.98
3872	NYSE	FIS	Mon, Jun 14, 2021	145.83	146.52	144.42	146.50
3871	NYSE	FIS	Fri, Jun 11, 2021	145.71	147.04	145.04	145.65
3870	NYSE	FIS	Thu, Jun 10, 2021	145.42	145.50	144.16	145.38
3869	NYSE	FIS	Wed, Jun 9, 2021	145.04	145.89	144.09	144.74
3868	NYSE	FIS	Tue, Jun 8, 2021	143.61	145.00	142.93	144.53
3867	NYSE	FIS	Mon, Jun 7, 2021	146.00	146.77	142.69	143.53
3866	NYSE	FIS	Fri, Jun 4, 2021	146.92	147.85	146.20	146.86
3865	NYSE	FIS	Thu, Jun 3, 2021	148.24	148.78	146.00	146.47
3864	NYSE	FIS	Wed, Jun 2, 2021	149.00	150.18	146.29	149.19
3863	NYSE	FIS	Tue, Jun 1, 2021	149.77	149.90	148.17	148.43
3862	NYSE	FIS	Fri, May 28, 2021	150.25	150.54	148.50	148.98
3861	NYSE	FIS	Thu, May 27, 2021	149.01	150.36	148.52	149.80
3860	NYSE	FIS	Wed, May 26, 2021	150.67	151.04	148.55	148.94
3859	NYSE	FIS	Tue, May 25, 2021	151.36	151.36	149.52	150.75
3858	NYSE	FIS	Mon, May 24, 2021	151.57	152.09	150.55	151.04
3857	NYSE	FIS	Fri, May 21, 2021	150.01	150.90	149.82	150.37
3856	NYSE	FIS	Thu, May 20, 2021	148.16	150.12	147.74	149.82
3855	NYSE	FIS	Wed, May 19, 2021	146.95	147.61	145.56	147.57
3854	NYSE	FIS	Tue, May 18, 2021	149.30	150.10	148.16	148.21
3853	NYSE	FIS	Mon, May 17, 2021	149.04	149.84	148.29	148.95
3852	NYSE	FIS	Fri, May 14, 2021	149.65	150.97	149.41	150.00
3851	NYSE	FIS	Thu, May 13, 2021	145.56	149.44	145.04	148.55
3850	NYSE	FIS	Wed, May 12, 2021	146.99	147.82	144.47	144.79
3849	NYSE	FIS	Tue, May 11, 2021	148.00	148.80	147.10	148.04
3848	NYSE	FIS	Mon, May 10, 2021	151.60	152.33	149.42	149.46
3847	NYSE	FIS	Fri, May 7, 2021	152.11	153.40	149.78	151.59
3846	NYSE	FIS	Thu, May 6, 2021	148.55	153.13	146.29	151.80
3845	NYSE	FIS	Wed, May 5, 2021	151.55	149.83	146.50	148.34
3844	NYSE	FIS	Tue, May 4, 2021	151.03	151.71	148.72	150.46
3843	NYSE	FIS	Mon, May 3, 2021	153.72	154.27	151.82	151.89
3842	NYSE	FIS	Fri, Apr 30, 2021	154.95	155.36	151.07	152.90
3841	NYSE	FIS	Thu, Apr 29, 2021	154.55	155.96	153.87	155.69
3840	NYSE	FIS	Wed, Apr 28, 2021	152.94	154.79	152.80	154.43
3839	NYSE	FIS	Tue, Apr 27, 2021	154.22	154.22	151.92	152.81
3838	NYSE	FIS	Mon, Apr 26, 2021	153.31	155.35	153.24	153.84
3837	NYSE	FIS	Fri, Apr 23, 2021	152.27	153.97	152.22	153.01
3836	NYSE	FIS	Thu, Apr 22, 2021	151.97	153.68	151.27	152.53
3835	NYSE	FIS	Wed, Apr 21, 2021	152.76	153.41	151.61	152.44
3834	NYSE	FIS	Tue, Apr 20, 2021	152.36	153.44	151.75	151.78
3833	NYSE	FIS	Mon, Apr 19, 2021	152.90	153.18	151.86	152.22
3832	NYSE	FIS	Fri, Apr 16, 2021	153.58	153.92	151.79	152.62
3831	NYSE	FIS	Thu, Apr 15, 2021	150.98	153.10	150.41	152.76
3830	NYSE	FIS	Wed, Apr 14, 2021	149.77	150.95	148.26	149.99
3829	NYSE	FIS	Tue, Apr 13, 2021	149.75	150.50	149.52	150.14
3828	NYSE	FIS	Mon, Apr 12, 2021	149.35	150.34	148.91	150.07
3827	NYSE	FIS	Fri, Apr 9, 2021	148.95	149.97	148.47	149.93
3826	NYSE	FIS	Thu, Apr 8, 2021	147.17	150.00	147.10	148.88
3825	NYSE	FIS	Wed, Apr 7, 2021	145.59	147.32	145.59	146.88
3824	NYSE	FIS	Tue, Apr 6, 2021	145.01	146.07	144.36	145.48
3823	NYSE	FIS	Mon, Apr 5, 2021	145.00	146.81	144.28	146.07
3822	NYSE	FIS	Thu, Apr 1, 2021	141.63	144.09	140.64	144.05
3821	NYSE	FIS	Wed, Mar 31, 2021	142.53	143.39	140.52	140.61
3820	NYSE	FIS	Tue, Mar 30, 2021	144.93	145.20	142.21	142.51
3819	NYSE	FIS	Mon, Mar 29, 2021	144.74	145.55	142.74	143.97
3818	NYSE	FIS	Fri, Mar 26, 2021	142.87	146.55	142.58	146.42
3817	NYSE	FIS	Thu, Mar 25, 2021	143.00	143.66	142.05	142.82
3816	NYSE	FIS	Wed, Mar 24, 2021	142.08	144.22	142.01	143.40
3815	NYSE	FIS	Tue, Mar 23, 2021	141.25	142.95	141.11	142.03
3814	NYSE	FIS	Mon, Mar 22, 2021	141.56	142.60	140.60	141.18
3813	NYSE	FIS	Fri, Mar 19, 2021	143.36	144.09	141.62	141.74
3812	NYSE	FIS	Thu, Mar 18, 2021	143.29	144.92	142.72	143.42
3811	NYSE	FIS	Wed, Mar 17, 2021	145.96	147.06	144.69	144.92
3810	NYSE	FIS	Tue, Mar 16, 2021	145.89	146.27	144.45	145.84
3809	NYSE	FIS	Mon, Mar 15, 2021	146.18	146.92	144.71	145.75
3808	NYSE	FIS	Fri, Mar 12, 2021	145.00	146.54	144.29	146.29
3807	NYSE	FIS	Thu, Mar 11, 2021	146.00	147.92	145.04	145.06
3806	NYSE	FIS	Wed, Mar 10, 2021	143.18	145.57	141.83	145.13
3805	NYSE	FIS	Tue, Mar 9, 2021	145.37	146.29	142.73	142.84
3804	NYSE	FIS	Mon, Mar 8, 2021	142.57	146.66	141.81	144.52
3803	NYSE	FIS	Fri, Mar 5, 2021	138.84	141.91	137.36	141.14
3802	NYSE	FIS	Thu, Mar 4, 2021	139.05	139.68	135.59	136.93
3801	NYSE	FIS	Wed, Mar 3, 2021	138.46	139.61	137.68	138.93
3800	NYSE	FIS	Tue, Mar 2, 2021	138.32	140.07	137.61	138.93
3799	NYSE	FIS	Mon, Mar 1, 2021	139.88	141.20	138.67	139.60
3798	NYSE	FIS	Fri, Feb 26, 2021	139.30	139.69	136.78	138.00
3797	NYSE	FIS	Thu, Feb 25, 2021	138.43	140.99	138.00	138.81
3796	NYSE	FIS	Wed, Feb 24, 2021	136.58	141.00	136.06	139.44
3795	NYSE	FIS	Tue, Feb 23, 2021	135.71	138.70	135.30	136.72
3794	NYSE	FIS	Mon, Feb 22, 2021	131.68	136.03	129.55	135.53
3793	NYSE	FIS	Fri, Feb 19, 2021	134.29	134.53	130.90	130.99
3792	NYSE	FIS	Thu, Feb 18, 2021	131.97	135.00	131.97	134.26
3791	NYSE	FIS	Wed, Feb 17, 2021	133.08	133.62	130.69	132.99
3790	NYSE	FIS	Tue, Feb 16, 2021	136.24	136.27	132.40	133.11
3789	NYSE	FIS	Fri, Feb 12, 2021	135.22	136.63	134.68	135.60
3788	NYSE	FIS	Thu, Feb 11, 2021	133.77	135.50	133.07	135.15
3787	NYSE	FIS	Wed, Feb 10, 2021	133.50	133.98	131.42	133.36
3786	NYSE	FIS	Tue, Feb 9, 2021	127.00	133.68	125.61	132.87
3785	NYSE	FIS	Mon, Feb 8, 2021	133.28	134.24	131.55	133.43
3784	NYSE	FIS	Fri, Feb 5, 2021	133.33	134.61	131.71	132.23
3783	NYSE	FIS	Thu, Feb 4, 2021	132.40	134.12	132.16	132.78
3782	NYSE	FIS	Wed, Feb 3, 2021	130.06	133.37	130.06	131.57
3781	NYSE	FIS	Tue, Feb 2, 2021	130.55	134.97	130.00	132.32
3780	NYSE	FIS	Mon, Feb 1, 2021	126.64	130.26	126.00	129.23
3779	NYSE	FIS	Fri, Jan 29, 2021	125.25	125.49	123.13	123.46
3778	NYSE	FIS	Thu, Jan 28, 2021	123.44	127.26	122.66	125.32
3777	NYSE	FIS	Wed, Jan 27, 2021	126.71	126.95	121.88	122.53
3776	NYSE	FIS	Tue, Jan 26, 2021	128.58	129.72	126.54	128.16
3775	NYSE	FIS	Mon, Jan 25, 2021	128.88	129.54	125.88	127.81
3774	NYSE	FIS	Fri, Jan 22, 2021	132.68	132.92	129.06	129.08
3773	NYSE	FIS	Thu, Jan 21, 2021	130.75	134.00	130.50	133.60
3772	NYSE	FIS	Wed, Jan 20, 2021	128.62	131.60	127.56	131.09
3771	NYSE	FIS	Tue, Jan 19, 2021	130.35	130.84	127.94	128.06
3770	NYSE	FIS	Fri, Jan 15, 2021	128.56	130.42	126.00	129.73
3769	NYSE	FIS	Thu, Jan 14, 2021	131.44	131.47	128.79	129.19
3768	NYSE	FIS	Wed, Jan 13, 2021	134.12	135.26	130.79	130.94
3767	NYSE	FIS	Tue, Jan 12, 2021	136.06	136.90	132.86	133.63
3766	NYSE	FIS	Mon, Jan 11, 2021	136.89	139.68	135.82	136.06
3765	NYSE	FIS	Fri, Jan 8, 2021	135.32	138.72	135.32	138.66
3764	NYSE	FIS	Thu, Jan 7, 2021	137.56	138.99	135.47	135.77
3763	NYSE	FIS	Wed, Jan 6, 2021	136.88	139.62	135.58	137.99
3762	NYSE	FIS	Tue, Jan 5, 2021	139.70	140.68	136.44	136.68
3761	NYSE	FIS	Mon, Jan 4, 2021	141.46	141.86	138.19	139.91
3760	NYSE	FIS	Thu, Dec 31, 2020	139.51	141.72	139.51	141.46
3759	NYSE	FIS	Wed, Dec 30, 2020	141.76	141.85	139.44	139.53
3758	NYSE	FIS	Tue, Dec 29, 2020	141.71	142.50	140.81	141.29
3757	NYSE	FIS	Mon, Dec 28, 2020	140.50	140.99	139.25	140.28
3756	NYSE	FIS	Thu, Dec 24, 2020	134.63	141.79	134.51	140.79
3755	NYSE	FIS	Wed, Dec 23, 2020	135.41	135.58	133.95	134.71
3754	NYSE	FIS	Tue, Dec 22, 2020	140.11	140.17	134.60	134.81
3753	NYSE	FIS	Mon, Dec 21, 2020	142.31	142.98	135.95	139.91
3752	NYSE	FIS	Fri, Dec 18, 2020	145.76	146.92	144.05	145.22
3751	NYSE	FIS	Thu, Dec 17, 2020	144.27	146.54	143.97	145.97
3750	NYSE	FIS	Wed, Dec 16, 2020	142.53	145.55	141.00	143.60
3749	NYSE	FIS	Tue, Dec 15, 2020	145.07	145.74	143.31	145.09
3748	NYSE	FIS	Mon, Dec 14, 2020	147.82	148.14	144.02	144.22
3747	NYSE	FIS	Fri, Dec 11, 2020	145.83	148.25	145.83	147.82
3746	NYSE	FIS	Thu, Dec 10, 2020	147.93	149.03	146.46	147.12
3745	NYSE	FIS	Wed, Dec 9, 2020	151.17	151.17	146.77	147.77
3744	NYSE	FIS	Tue, Dec 8, 2020	150.72	151.37	149.69	151.18
3743	NYSE	FIS	Mon, Dec 7, 2020	150.60	151.61	149.77	150.56
3742	NYSE	FIS	Fri, Dec 4, 2020	147.83	149.95	147.40	149.86
3741	NYSE	FIS	Thu, Dec 3, 2020	148.68	149.14	146.64	147.28
3740	NYSE	FIS	Wed, Dec 2, 2020	150.38	150.53	147.82	148.59
3739	NYSE	FIS	Tue, Dec 1, 2020	149.72	151.33	149.15	150.38
3738	NYSE	FIS	Mon, Nov 30, 2020	147.00	148.50	145.18	148.41
3737	NYSE	FIS	Fri, Nov 27, 2020	148.83	149.71	147.71	148.28
3736	NYSE	FIS	Wed, Nov 25, 2020	148.25	148.65	145.98	147.97
3735	NYSE	FIS	Tue, Nov 24, 2020	146.23	149.44	145.43	148.92
3734	NYSE	FIS	Mon, Nov 23, 2020	144.66	146.36	144.15	145.32
3733	NYSE	FIS	Fri, Nov 20, 2020	147.40	147.55	144.11	144.17
3732	NYSE	FIS	Thu, Nov 19, 2020	144.90	148.00	142.84	147.70
3731	NYSE	FIS	Wed, Nov 18, 2020	146.41	146.50	144.97	144.97
3730	NYSE	FIS	Tue, Nov 17, 2020	146.96	148.79	145.18	146.97
3729	NYSE	FIS	Mon, Nov 16, 2020	147.00	148.25	145.87	147.89
3728	NYSE	FIS	Fri, Nov 13, 2020	142.77	145.50	142.54	144.72
3727	NYSE	FIS	Thu, Nov 12, 2020	143.84	144.03	141.70	142.17
3726	NYSE	FIS	Wed, Nov 11, 2020	144.14	144.24	141.70	143.55
3725	NYSE	FIS	Tue, Nov 10, 2020	141.37	145.14	141.02	144.36
3724	NYSE	FIS	Mon, Nov 9, 2020	141.37	146.04	140.00	141.69
3723	NYSE	FIS	Fri, Nov 6, 2020	133.38	133.75	131.93	133.14
3722	NYSE	FIS	Thu, Nov 5, 2020	134.79	134.89	131.69	132.59
3721	NYSE	FIS	Wed, Nov 4, 2020	130.62	134.94	129.85	132.80
3720	NYSE	FIS	Tue, Nov 3, 2020	125.97	129.26	125.13	128.49
3719	NYSE	FIS	Mon, Nov 2, 2020	125.75	126.55	123.25	123.97
3718	NYSE	FIS	Fri, Oct 30, 2020	124.47	127.65	122.86	124.59
3717	NYSE	FIS	Thu, Oct 29, 2020	122.88	129.11	120.17	125.02
3716	NYSE	FIS	Wed, Oct 28, 2020	135.62	136.15	132.27	132.51
3715	NYSE	FIS	Tue, Oct 27, 2020	140.19	141.52	137.72	137.86
3714	NYSE	FIS	Mon, Oct 26, 2020	142.51	142.96	138.27	139.42
3713	NYSE	FIS	Fri, Oct 23, 2020	144.31	144.94	142.93	144.40
3712	NYSE	FIS	Thu, Oct 22, 2020	141.36	143.19	140.19	142.72
3711	NYSE	FIS	Wed, Oct 21, 2020	140.46	142.56	140.02	141.41
3710	NYSE	FIS	Tue, Oct 20, 2020	140.08	142.15	139.40	140.70
3709	NYSE	FIS	Mon, Oct 19, 2020	144.25	144.68	139.26	139.78
3708	NYSE	FIS	Fri, Oct 16, 2020	144.14	146.09	143.77	143.88
3707	NYSE	FIS	Thu, Oct 15, 2020	141.57	143.89	140.76	143.88
3706	NYSE	FIS	Wed, Oct 14, 2020	146.32	146.80	143.01	144.07
3705	NYSE	FIS	Tue, Oct 13, 2020	149.52	149.98	145.31	145.96
3704	NYSE	FIS	Mon, Oct 12, 2020	149.60	150.28	148.28	149.19
3703	NYSE	FIS	Fri, Oct 9, 2020	147.53	149.17	146.83	149.03
3702	NYSE	FIS	Thu, Oct 8, 2020	146.28	146.91	145.17	146.60
3701	NYSE	FIS	Wed, Oct 7, 2020	145.74	146.27	144.02	144.60
3700	NYSE	FIS	Tue, Oct 6, 2020	145.57	147.98	144.02	144.37
3699	NYSE	FIS	Mon, Oct 5, 2020	146.13	146.89	144.24	145.57
3698	NYSE	FIS	Fri, Oct 2, 2020	145.06	145.92	143.03	145.15
3697	NYSE	FIS	Thu, Oct 1, 2020	148.99	150.31	145.52	146.87
3696	NYSE	FIS	Wed, Sep 30, 2020	148.75	149.28	145.92	147.21
3695	NYSE	FIS	Tue, Sep 29, 2020	148.29	149.19	147.73	148.80
3694	NYSE	FIS	Mon, Sep 28, 2020	147.63	148.76	147.12	147.93
3693	NYSE	FIS	Fri, Sep 25, 2020	143.17	146.64	142.30	146.00
3692	NYSE	FIS	Thu, Sep 24, 2020	143.26	145.38	138.46	144.21
3691	NYSE	FIS	Wed, Sep 23, 2020	146.40	146.65	143.21	143.61
3690	NYSE	FIS	Tue, Sep 22, 2020	144.22	146.61	142.99	146.19
3689	NYSE	FIS	Mon, Sep 21, 2020	144.07	144.54	141.20	144.02
3688	NYSE	FIS	Fri, Sep 18, 2020	148.51	149.94	145.50	146.65
3687	NYSE	FIS	Thu, Sep 17, 2020	145.75	148.90	145.46	148.81
3686	NYSE	FIS	Wed, Sep 16, 2020	149.69	150.83	148.60	148.67
3685	NYSE	FIS	Tue, Sep 15, 2020	147.62	149.10	146.96	148.50
3684	NYSE	FIS	Mon, Sep 14, 2020	145.69	147.57	144.78	146.23
3683	NYSE	FIS	Fri, Sep 11, 2020	145.80	146.68	142.73	144.23
3682	NYSE	FIS	Thu, Sep 10, 2020	149.06	150.54	145.19	145.86
3681	NYSE	FIS	Wed, Sep 9, 2020	147.60	149.47	145.78	148.15
3680	NYSE	FIS	Tue, Sep 8, 2020	144.77	147.03	144.00	145.70
3679	NYSE	FIS	Fri, Sep 4, 2020	151.01	151.48	145.85	148.00
3678	NYSE	FIS	Thu, Sep 3, 2020	154.52	154.69	148.85	150.90
3677	NYSE	FIS	Wed, Sep 2, 2020	152.50	156.73	151.56	155.76
3676	NYSE	FIS	Tue, Sep 1, 2020	150.75	152.53	150.36	152.35
3675	NYSE	FIS	Mon, Aug 31, 2020	152.47	152.47	150.70	150.85
3674	NYSE	FIS	Fri, Aug 28, 2020	151.09	152.52	150.32	152.47
3673	NYSE	FIS	Thu, Aug 27, 2020	148.76	151.45	147.66	151.20
3672	NYSE	FIS	Wed, Aug 26, 2020	145.75	148.54	144.69	147.89
3671	NYSE	FIS	Tue, Aug 25, 2020	141.96	145.46	140.83	145.37
3670	NYSE	FIS	Mon, Aug 24, 2020	143.22	143.23	140.23	141.67
3669	NYSE	FIS	Fri, Aug 21, 2020	141.32	142.48	140.70	141.80
3668	NYSE	FIS	Thu, Aug 20, 2020	141.63	142.15	140.70	141.24
3667	NYSE	FIS	Wed, Aug 19, 2020	145.00	145.00	142.45	142.61
3666	NYSE	FIS	Tue, Aug 18, 2020	144.90	145.01	142.82	143.81
3665	NYSE	FIS	Mon, Aug 17, 2020	144.58	145.56	143.80	144.27
3664	NYSE	FIS	Fri, Aug 14, 2020	145.13	145.30	143.20	143.88
3663	NYSE	FIS	Thu, Aug 13, 2020	142.75	145.61	142.75	145.20
3662	NYSE	FIS	Wed, Aug 12, 2020	143.74	144.90	143.15	143.82
3661	NYSE	FIS	Tue, Aug 11, 2020	146.42	146.57	142.71	143.05
3660	NYSE	FIS	Mon, Aug 10, 2020	148.00	148.43	145.24	146.16
3659	NYSE	FIS	Fri, Aug 7, 2020	146.23	147.98	145.40	147.78
3658	NYSE	FIS	Thu, Aug 6, 2020	145.82	147.69	145.48	147.00
3657	NYSE	FIS	Wed, Aug 5, 2020	148.48	148.88	145.02	146.50
3656	NYSE	FIS	Tue, Aug 4, 2020	146.73	149.26	145.00	147.20
3655	NYSE	FIS	Mon, Aug 3, 2020	147.12	149.36	146.88	148.93
3654	NYSE	FIS	Fri, Jul 31, 2020	144.89	146.40	144.19	146.31
3653	NYSE	FIS	Thu, Jul 30, 2020	142.61	145.52	142.02	145.20
3652	NYSE	FIS	Wed, Jul 29, 2020	142.69	145.18	141.91	144.73
3651	NYSE	FIS	Tue, Jul 28, 2020	142.96	144.09	142.40	142.63
3650	NYSE	FIS	Mon, Jul 27, 2020	143.60	144.73	142.33	143.44
3649	NYSE	FIS	Fri, Jul 24, 2020	144.04	144.62	142.68	143.70
3648	NYSE	FIS	Thu, Jul 23, 2020	144.91	148.17	144.19	144.99
3647	NYSE	FIS	Wed, Jul 22, 2020	143.76	144.96	143.19	144.77
3646	NYSE	FIS	Tue, Jul 21, 2020	142.49	144.20	141.99	143.40
3645	NYSE	FIS	Mon, Jul 20, 2020	140.40	141.97	139.20	141.55
3644	NYSE	FIS	Fri, Jul 17, 2020	139.44	141.21	138.43	140.47
3643	NYSE	FIS	Thu, Jul 16, 2020	139.54	139.94	138.18	138.85
3642	NYSE	FIS	Wed, Jul 15, 2020	138.05	140.93	137.56	140.43
3641	NYSE	FIS	Tue, Jul 14, 2020	134.99	136.46	133.23	136.42
3640	NYSE	FIS	Mon, Jul 13, 2020	138.13	138.73	135.10	135.48
3639	NYSE	FIS	Fri, Jul 10, 2020	135.46	137.08	134.63	136.88
3638	NYSE	FIS	Thu, Jul 9, 2020	137.11	137.56	134.08	135.79
3637	NYSE	FIS	Wed, Jul 8, 2020	136.84	137.59	135.35	136.80
3636	NYSE	FIS	Tue, Jul 7, 2020	136.55	139.02	135.65	136.50
3635	NYSE	FIS	Mon, Jul 6, 2020	139.17	139.17	136.70	137.53
3634	NYSE	FIS	Thu, Jul 2, 2020	138.54	139.49	136.47	136.78
3633	NYSE	FIS	Wed, Jul 1, 2020	134.54	137.66	133.70	136.86
3632	NYSE	FIS	Tue, Jun 30, 2020	131.16	134.87	130.70	134.09
3631	NYSE	FIS	Mon, Jun 29, 2020	131.65	131.79	129.38	131.17
3630	NYSE	FIS	Fri, Jun 26, 2020	132.75	133.61	130.22	130.51
3629	NYSE	FIS	Thu, Jun 25, 2020	133.00	134.00	131.43	133.28
3628	NYSE	FIS	Wed, Jun 24, 2020	137.22	137.94	131.78	132.30
3627	NYSE	FIS	Tue, Jun 23, 2020	140.69	140.69	137.49	137.96
3626	NYSE	FIS	Mon, Jun 22, 2020	135.65	139.25	135.16	138.95
3625	NYSE	FIS	Fri, Jun 19, 2020	142.28	142.80	135.00	135.00
3624	NYSE	FIS	Thu, Jun 18, 2020	137.85	140.91	137.85	139.95
3623	NYSE	FIS	Wed, Jun 17, 2020	138.56	141.20	138.24	138.59
3622	NYSE	FIS	Tue, Jun 16, 2020	141.41	143.01	139.11	140.58
3621	NYSE	FIS	Mon, Jun 15, 2020	134.26	138.74	133.72	137.44
3620	NYSE	FIS	Fri, Jun 12, 2020	137.33	138.50	134.05	137.08
3619	NYSE	FIS	Thu, Jun 11, 2020	138.16	139.02	134.21	134.23
3618	NYSE	FIS	Wed, Jun 10, 2020	141.89	142.59	139.66	140.87
3617	NYSE	FIS	Tue, Jun 9, 2020	142.01	143.06	141.08	141.37
3616	NYSE	FIS	Mon, Jun 8, 2020	142.42	143.40	140.52	142.57
3615	NYSE	FIS	Fri, Jun 5, 2020	138.51	143.21	136.71	143.07
3614	NYSE	FIS	Thu, Jun 4, 2020	138.87	139.50	134.39	136.27
3613	NYSE	FIS	Wed, Jun 3, 2020	139.55	140.00	137.85	139.57
3612	NYSE	FIS	Tue, Jun 2, 2020	139.50	139.97	137.69	138.96
3611	NYSE	FIS	Mon, Jun 1, 2020	138.91	139.52	137.87	138.87
3610	NYSE	FIS	Fri, May 29, 2020	138.55	139.35	136.45	138.83
3609	NYSE	FIS	Thu, May 28, 2020	139.02	140.30	138.03	138.37
3608	NYSE	FIS	Wed, May 27, 2020	138.01	138.44	134.68	138.03
3607	NYSE	FIS	Tue, May 26, 2020	140.00	140.58	136.39	136.60
3606	NYSE	FIS	Fri, May 22, 2020	136.65	137.02	135.27	136.16
3605	NYSE	FIS	Thu, May 21, 2020	137.72	138.41	135.57	136.50
3604	NYSE	FIS	Wed, May 20, 2020	137.36	139.83	136.51	138.11
3603	NYSE	FIS	Tue, May 19, 2020	135.41	138.00	135.19	135.44
3602	NYSE	FIS	Mon, May 18, 2020	135.05	139.62	134.98	136.34
3601	NYSE	FIS	Fri, May 15, 2020	129.04	132.64	128.02	132.22
3600	NYSE	FIS	Thu, May 14, 2020	125.94	130.20	125.58	129.77
3599	NYSE	FIS	Wed, May 13, 2020	128.10	130.29	126.11	127.49
3598	NYSE	FIS	Tue, May 12, 2020	128.87	130.38	127.77	127.91
3597	NYSE	FIS	Mon, May 11, 2020	127.28	130.45	126.22	128.24
3596	NYSE	FIS	Fri, May 8, 2020	131.16	134.13	127.62	128.23
3595	NYSE	FIS	Thu, May 7, 2020	130.45	134.44	128.17	129.44
3594	NYSE	FIS	Wed, May 6, 2020	134.15	135.45	131.82	131.91
3593	NYSE	FIS	Tue, May 5, 2020	130.50	132.81	128.92	131.95
3592	NYSE	FIS	Mon, May 4, 2020	128.11	129.11	127.14	128.58
3591	NYSE	FIS	Fri, May 1, 2020	128.58	130.63	128.00	129.29
3590	NYSE	FIS	Thu, Apr 30, 2020	132.98	133.52	130.40	131.89
3589	NYSE	FIS	Wed, Apr 29, 2020	133.00	137.19	132.17	134.29
3588	NYSE	FIS	Tue, Apr 28, 2020	129.68	131.39	125.22	129.13
3587	NYSE	FIS	Mon, Apr 27, 2020	126.64	128.00	124.18	127.64
3586	NYSE	FIS	Fri, Apr 24, 2020	122.50	126.19	121.70	125.73
3585	NYSE	FIS	Thu, Apr 23, 2020	123.28	123.86	120.88	121.18
3584	NYSE	FIS	Wed, Apr 22, 2020	120.31	123.64	120.01	122.55
3583	NYSE	FIS	Tue, Apr 21, 2020	120.09	120.64	117.05	117.47
3582	NYSE	FIS	Mon, Apr 20, 2020	125.86	125.92	122.33	122.62
3581	NYSE	FIS	Fri, Apr 17, 2020	125.74	128.22	124.36	127.96
3580	NYSE	FIS	Thu, Apr 16, 2020	122.22	123.06	119.95	122.99
3579	NYSE	FIS	Wed, Apr 15, 2020	121.17	121.22	117.68	120.16
3578	NYSE	FIS	Tue, Apr 14, 2020	122.90	124.85	118.01	123.79
3577	NYSE	FIS	Mon, Apr 13, 2020	124.17	124.65	120.41	123.60
3576	NYSE	FIS	Thu, Apr 9, 2020	126.42	128.66	123.88	125.12
3575	NYSE	FIS	Wed, Apr 8, 2020	121.88	126.06	120.34	124.77
3574	NYSE	FIS	Tue, Apr 7, 2020	128.83	130.83	119.91	120.14
3573	NYSE	FIS	Mon, Apr 6, 2020	121.73	123.72	119.35	123.02
3572	NYSE	FIS	Fri, Apr 3, 2020	116.54	117.18	112.20	115.22
3571	NYSE	FIS	Thu, Apr 2, 2020	113.29	118.45	112.47	117.11
3570	NYSE	FIS	Wed, Apr 1, 2020	116.28	117.51	113.19	114.56
3569	NYSE	FIS	Tue, Mar 31, 2020	123.98	125.11	119.10	121.64
3568	NYSE	FIS	Mon, Mar 30, 2020	123.10	125.89	120.68	125.29
3567	NYSE	FIS	Fri, Mar 27, 2020	119.92	124.26	117.03	120.10
3566	NYSE	FIS	Thu, Mar 26, 2020	121.76	124.30	118.34	123.64
3565	NYSE	FIS	Wed, Mar 25, 2020	119.46	124.74	115.05	120.37
3564	NYSE	FIS	Tue, Mar 24, 2020	109.01	120.26	108.64	119.16
3563	NYSE	FIS	Mon, Mar 23, 2020	100.58	104.79	98.33	102.45
3562	NYSE	FIS	Fri, Mar 20, 2020	106.30	109.28	99.10	102.82
3561	NYSE	FIS	Thu, Mar 19, 2020	102.00	108.50	96.93	105.23
3560	NYSE	FIS	Wed, Mar 18, 2020	105.23	108.15	91.68	102.94
3559	NYSE	FIS	Tue, Mar 17, 2020	110.01	116.39	105.60	113.96
3558	NYSE	FIS	Mon, Mar 16, 2020	111.50	118.56	108.35	108.35
3557	NYSE	FIS	Fri, Mar 13, 2020	124.52	130.73	119.25	129.90
3556	NYSE	FIS	Thu, Mar 12, 2020	123.26	129.36	118.40	118.46
3555	NYSE	FIS	Wed, Mar 11, 2020	136.53	138.74	131.46	132.61
3554	NYSE	FIS	Tue, Mar 10, 2020	134.99	141.00	131.24	140.90
3553	NYSE	FIS	Mon, Mar 9, 2020	130.12	133.83	127.00	130.04
3552	NYSE	FIS	Fri, Mar 6, 2020	139.94	140.70	135.60	139.91
3551	NYSE	FIS	Thu, Mar 5, 2020	145.79	147.15	141.05	142.75
3550	NYSE	FIS	Wed, Mar 4, 2020	145.24	150.00	144.06	149.93
3549	NYSE	FIS	Tue, Mar 3, 2020	149.06	150.44	141.60	143.09
3548	NYSE	FIS	Mon, Mar 2, 2020	140.06	148.87	139.29	148.61
3547	NYSE	FIS	Fri, Feb 28, 2020	135.87	141.12	135.15	139.72
3546	NYSE	FIS	Thu, Feb 27, 2020	141.23	145.38	138.75	138.87
3545	NYSE	FIS	Wed, Feb 26, 2020	144.97	148.13	143.56	143.90
3544	NYSE	FIS	Tue, Feb 25, 2020	151.05	151.68	144.39	144.66
3543	NYSE	FIS	Mon, Feb 24, 2020	150.57	152.96	149.56	150.72
3542	NYSE	FIS	Fri, Feb 21, 2020	155.78	156.37	153.74	154.93
3541	NYSE	FIS	Thu, Feb 20, 2020	157.00	157.29	152.96	156.78
3540	NYSE	FIS	Wed, Feb 19, 2020	156.55	157.92	156.35	157.29
3539	NYSE	FIS	Tue, Feb 18, 2020	157.45	157.58	151.21	155.65
3538	NYSE	FIS	Fri, Feb 14, 2020	154.35	158.21	153.87	157.44
3537	NYSE	FIS	Thu, Feb 13, 2020	148.85	156.82	147.48	154.32
3536	NYSE	FIS	Wed, Feb 12, 2020	149.15	149.58	147.45	147.96
3535	NYSE	FIS	Tue, Feb 11, 2020	150.51	150.93	149.20	149.51
3534	NYSE	FIS	Mon, Feb 10, 2020	146.16	150.38	146.01	149.98
3533	NYSE	FIS	Fri, Feb 7, 2020	146.82	147.09	145.90	146.46
3532	NYSE	FIS	Thu, Feb 6, 2020	146.47	147.56	145.87	147.34
3531	NYSE	FIS	Wed, Feb 5, 2020	148.44	149.13	144.94	146.12
3530	NYSE	FIS	Tue, Feb 4, 2020	147.18	148.84	146.89	147.42
3529	NYSE	FIS	Mon, Feb 3, 2020	145.10	145.98	144.30	145.75
3528	NYSE	FIS	Fri, Jan 31, 2020	147.33	147.33	142.96	143.66
3527	NYSE	FIS	Thu, Jan 30, 2020	147.17	148.14	146.61	147.50
3526	NYSE	FIS	Wed, Jan 29, 2020	148.42	149.61	147.85	148.09
3525	NYSE	FIS	Tue, Jan 28, 2020	146.60	149.47	146.60	147.96
3524	NYSE	FIS	Mon, Jan 27, 2020	145.69	147.19	145.13	146.39
3523	NYSE	FIS	Fri, Jan 24, 2020	149.50	150.42	147.23	147.92
3522	NYSE	FIS	Thu, Jan 23, 2020	148.94	149.54	147.88	149.01
3521	NYSE	FIS	Wed, Jan 22, 2020	149.03	149.73	148.53	148.59
3520	NYSE	FIS	Tue, Jan 21, 2020	146.76	148.66	146.59	147.62
3519	NYSE	FIS	Fri, Jan 17, 2020	147.31	147.31	144.85	147.09
3518	NYSE	FIS	Thu, Jan 16, 2020	145.30	146.33	144.34	146.24
3517	NYSE	FIS	Wed, Jan 15, 2020	143.02	145.00	142.45	144.48
3516	NYSE	FIS	Tue, Jan 14, 2020	142.86	143.23	141.36	142.45
3515	NYSE	FIS	Mon, Jan 13, 2020	142.49	142.95	141.43	142.73
3514	NYSE	FIS	Fri, Jan 10, 2020	143.38	143.91	141.48	141.94
3513	NYSE	FIS	Thu, Jan 9, 2020	140.99	143.05	140.52	142.92
3512	NYSE	FIS	Wed, Jan 8, 2020	138.79	140.75	138.57	140.22
3511	NYSE	FIS	Tue, Jan 7, 2020	139.66	140.00	138.10	138.19
3510	NYSE	FIS	Mon, Jan 6, 2020	138.13	140.35	137.83	140.35
3509	NYSE	FIS	Fri, Jan 3, 2020	137.89	140.32	137.81	139.02
3508	NYSE	FIS	Thu, Jan 2, 2020	139.87	140.84	139.20	139.90
3507	NYSE	FIS	Tue, Dec 31, 2019	138.34	139.12	137.75	139.09
3506	NYSE	FIS	Mon, Dec 30, 2019	139.21	139.38	137.91	138.60
3505	NYSE	FIS	Fri, Dec 27, 2019	139.00	139.79	138.46	139.75
3504	NYSE	FIS	Thu, Dec 26, 2019	138.23	138.86	138.08	138.70
3503	NYSE	FIS	Tue, Dec 24, 2019	138.26	138.71	137.41	137.88
3502	NYSE	FIS	Mon, Dec 23, 2019	138.80	139.12	137.91	138.21
3501	NYSE	FIS	Fri, Dec 20, 2019	139.19	139.49	138.28	138.80
3500	NYSE	FIS	Thu, Dec 19, 2019	137.64	138.56	136.89	138.08
3499	NYSE	FIS	Wed, Dec 18, 2019	138.44	139.12	137.60	137.71
3498	NYSE	FIS	Tue, Dec 17, 2019	137.01	138.45	136.29	137.86
3497	NYSE	FIS	Mon, Dec 16, 2019	138.97	139.68	136.25	137.01
3496	NYSE	FIS	Fri, Dec 13, 2019	136.53	138.28	135.86	138.19
3495	NYSE	FIS	Thu, Dec 12, 2019	134.87	137.13	134.60	136.73
3494	NYSE	FIS	Wed, Dec 11, 2019	135.13	135.77	134.04	135.15
3493	NYSE	FIS	Tue, Dec 10, 2019	136.82	137.28	135.36	135.53
3492	NYSE	FIS	Mon, Dec 9, 2019	138.28	138.63	136.79	136.96
3491	NYSE	FIS	Fri, Dec 6, 2019	137.61	139.00	137.28	138.58
3490	NYSE	FIS	Thu, Dec 5, 2019	136.36	137.25	135.43	136.93
3489	NYSE	FIS	Wed, Dec 4, 2019	136.41	136.69	135.33	135.74
3488	NYSE	FIS	Tue, Dec 3, 2019	134.64	136.54	134.18	136.22
3487	NYSE	FIS	Mon, Dec 2, 2019	138.00	138.29	134.68	135.74
3486	NYSE	FIS	Fri, Nov 29, 2019	138.27	138.65	137.45	138.15
3485	NYSE	FIS	Wed, Nov 27, 2019	137.85	138.46	137.01	138.43
3484	NYSE	FIS	Tue, Nov 26, 2019	137.37	138.53	136.91	137.54
3483	NYSE	FIS	Mon, Nov 25, 2019	136.03	137.62	135.69	136.88
3482	NYSE	FIS	Fri, Nov 22, 2019	136.93	137.31	135.10	135.46
3481	NYSE	FIS	Thu, Nov 21, 2019	137.31	137.91	136.30	136.47
3480	NYSE	FIS	Wed, Nov 20, 2019	137.65	138.84	136.83	137.47
3479	NYSE	FIS	Tue, Nov 19, 2019	137.36	137.89	136.80	137.66
3478	NYSE	FIS	Mon, Nov 18, 2019	135.74	137.42	135.50	137.04
3477	NYSE	FIS	Fri, Nov 15, 2019	136.40	136.69	134.26	135.82
3476	NYSE	FIS	Thu, Nov 14, 2019	133.67	135.63	132.72	135.50
3475	NYSE	FIS	Wed, Nov 13, 2019	132.36	134.52	132.21	133.82
3474	NYSE	FIS	Tue, Nov 12, 2019	132.71	133.59	132.08	132.62
3473	NYSE	FIS	Mon, Nov 11, 2019	130.55	132.77	130.00	132.36
3472	NYSE	FIS	Fri, Nov 8, 2019	131.71	132.25	130.24	130.69
3471	NYSE	FIS	Thu, Nov 7, 2019	131.20	133.79	131.07	132.35
3470	NYSE	FIS	Wed, Nov 6, 2019	132.01	133.58	130.38	130.89
3469	NYSE	FIS	Tue, Nov 5, 2019	135.08	135.23	128.20	132.19
3468	NYSE	FIS	Mon, Nov 4, 2019	134.52	134.87	130.99	131.00
3467	NYSE	FIS	Fri, Nov 1, 2019	132.79	134.21	132.55	134.15
3466	NYSE	FIS	Thu, Oct 31, 2019	131.92	133.04	130.90	131.76
3465	NYSE	FIS	Wed, Oct 30, 2019	131.06	132.23	130.07	131.96
3464	NYSE	FIS	Tue, Oct 29, 2019	130.08	132.06	129.67	130.74
3463	NYSE	FIS	Mon, Oct 28, 2019	129.86	131.30	128.94	130.22
3462	NYSE	FIS	Fri, Oct 25, 2019	128.61	130.36	128.22	129.32
3461	NYSE	FIS	Thu, Oct 24, 2019	127.77	129.74	127.63	129.21
3460	NYSE	FIS	Wed, Oct 23, 2019	125.55	127.21	125.01	126.97
3459	NYSE	FIS	Tue, Oct 22, 2019	129.17	129.81	125.34	125.44
3458	NYSE	FIS	Mon, Oct 21, 2019	128.87	129.88	127.12	128.83
3457	NYSE	FIS	Fri, Oct 18, 2019	130.54	130.81	128.01	128.33
3456	NYSE	FIS	Thu, Oct 17, 2019	132.15	132.99	130.17	130.53
3455	NYSE	FIS	Wed, Oct 16, 2019	132.21	132.31	129.98	131.76
3454	NYSE	FIS	Tue, Oct 15, 2019	132.69	133.03	132.09	132.81
3453	NYSE	FIS	Mon, Oct 14, 2019	131.71	132.89	131.60	132.74
3452	NYSE	FIS	Fri, Oct 11, 2019	132.56	133.56	131.66	132.03
3451	NYSE	FIS	Thu, Oct 10, 2019	130.95	132.36	130.18	131.54
3450	NYSE	FIS	Wed, Oct 9, 2019	130.43	131.88	129.80	131.63
3449	NYSE	FIS	Tue, Oct 8, 2019	129.88	131.62	128.49	129.53
3448	NYSE	FIS	Mon, Oct 7, 2019	130.68	131.15	129.65	130.57
3447	NYSE	FIS	Fri, Oct 4, 2019	130.37	131.75	130.16	131.41
3446	NYSE	FIS	Thu, Oct 3, 2019	129.60	130.22	127.92	129.88
3445	NYSE	FIS	Wed, Oct 2, 2019	130.26	130.85	128.04	129.38
3444	NYSE	FIS	Tue, Oct 1, 2019	133.23	133.91	130.93	131.26
3443	NYSE	FIS	Mon, Sep 30, 2019	130.97	132.88	130.60	132.76
3442	NYSE	FIS	Fri, Sep 27, 2019	133.92	133.92	129.51	130.68
3441	NYSE	FIS	Thu, Sep 26, 2019	133.67	134.22	132.73	133.42
3440	NYSE	FIS	Wed, Sep 25, 2019	132.53	133.59	130.84	133.53
3439	NYSE	FIS	Tue, Sep 24, 2019	132.58	133.88	131.50	132.90
3438	NYSE	FIS	Mon, Sep 23, 2019	131.68	132.57	131.09	131.52
3437	NYSE	FIS	Fri, Sep 20, 2019	134.01	134.87	131.57	131.81
3436	NYSE	FIS	Thu, Sep 19, 2019	132.88	134.73	132.75	133.90
3435	NYSE	FIS	Wed, Sep 18, 2019	134.36	134.53	130.46	132.89
3434	NYSE	FIS	Tue, Sep 17, 2019	133.60	135.55	133.60	134.41
3433	NYSE	FIS	Mon, Sep 16, 2019	132.07	133.83	130.51	133.06
3432	NYSE	FIS	Fri, Sep 13, 2019	133.00	133.29	130.57	130.88
3431	NYSE	FIS	Thu, Sep 12, 2019	132.90	134.60	132.69	133.44
3430	NYSE	FIS	Wed, Sep 11, 2019	130.76	132.53	130.10	130.94
3429	NYSE	FIS	Tue, Sep 10, 2019	133.51	133.76	129.79	131.36
3428	NYSE	FIS	Mon, Sep 9, 2019	138.12	138.15	132.90	133.84
3427	NYSE	FIS	Fri, Sep 6, 2019	138.96	139.70	137.57	137.67
3426	NYSE	FIS	Thu, Sep 5, 2019	141.23	141.35	138.81	139.05
3425	NYSE	FIS	Wed, Sep 4, 2019	135.47	137.90	135.42	137.72
3424	NYSE	FIS	Tue, Sep 3, 2019	136.02	137.43	135.48	136.57
3423	NYSE	FIS	Fri, Aug 30, 2019	138.37	138.65	135.73	136.22
3422	NYSE	FIS	Thu, Aug 29, 2019	138.19	139.00	137.17	137.33
3421	NYSE	FIS	Wed, Aug 28, 2019	135.86	137.62	134.81	137.01
3420	NYSE	FIS	Tue, Aug 27, 2019	136.24	137.01	135.03	136.73
3419	NYSE	FIS	Mon, Aug 26, 2019	135.48	136.12	134.04	135.65
3418	NYSE	FIS	Fri, Aug 23, 2019	137.54	138.36	133.76	134.47
3417	NYSE	FIS	Thu, Aug 22, 2019	138.63	138.81	136.04	137.97
3416	NYSE	FIS	Wed, Aug 21, 2019	140.37	140.73	137.91	138.20
3415	NYSE	FIS	Tue, Aug 20, 2019	138.55	139.86	137.45	139.62
3414	NYSE	FIS	Mon, Aug 19, 2019	139.94	140.11	138.38	138.89
3413	NYSE	FIS	Fri, Aug 16, 2019	136.14	138.45	135.59	138.31
3412	NYSE	FIS	Thu, Aug 15, 2019	131.84	135.19	131.07	134.94
3411	NYSE	FIS	Wed, Aug 14, 2019	132.81	133.34	129.95	130.68
3410	NYSE	FIS	Tue, Aug 13, 2019	132.20	134.96	132.12	134.85
3409	NYSE	FIS	Mon, Aug 12, 2019	135.56	136.65	132.35	132.47
3408	NYSE	FIS	Fri, Aug 9, 2019	136.06	137.25	135.66	136.50
3407	NYSE	FIS	Thu, Aug 8, 2019	134.16	136.86	134.13	136.39
3406	NYSE	FIS	Wed, Aug 7, 2019	129.03	134.85	127.65	134.48
3405	NYSE	FIS	Tue, Aug 6, 2019	130.55	132.49	128.65	130.92
3404	NYSE	FIS	Mon, Aug 5, 2019	127.81	129.00	124.59	125.95
3403	NYSE	FIS	Fri, Aug 2, 2019	130.73	130.86	128.91	130.16
3402	NYSE	FIS	Thu, Aug 1, 2019	133.59	133.75	131.04	131.21
3401	NYSE	FIS	Wed, Jul 31, 2019	134.55	135.43	130.79	133.25
3400	NYSE	FIS	Tue, Jul 30, 2019	135.78	136.56	133.29	133.69
3399	NYSE	FIS	Mon, Jul 29, 2019	135.61	137.03	135.20	136.71
3398	NYSE	FIS	Fri, Jul 26, 2019	133.47	136.43	133.09	135.61
3397	NYSE	FIS	Thu, Jul 25, 2019	129.44	133.48	127.74	132.48
3396	NYSE	FIS	Wed, Jul 24, 2019	131.06	131.06	127.81	130.12
3395	NYSE	FIS	Tue, Jul 23, 2019	131.44	131.88	129.99	131.06
3394	NYSE	FIS	Mon, Jul 22, 2019	130.00	132.05	129.95	131.09
3393	NYSE	FIS	Fri, Jul 19, 2019	131.91	132.17	129.71	129.74
3392	NYSE	FIS	Thu, Jul 18, 2019	130.76	132.10	130.17	131.33
3391	NYSE	FIS	Wed, Jul 17, 2019	129.93	130.88	129.55	130.60
3390	NYSE	FIS	Tue, Jul 16, 2019	130.26	130.71	129.43	129.71
3389	NYSE	FIS	Mon, Jul 15, 2019	129.76	130.68	129.00	130.36
3388	NYSE	FIS	Fri, Jul 12, 2019	127.95	129.48	127.72	129.36
3387	NYSE	FIS	Thu, Jul 11, 2019	127.25	127.93	126.55	127.82
3386	NYSE	FIS	Wed, Jul 10, 2019	127.21	127.87	126.40	126.92
3385	NYSE	FIS	Tue, Jul 9, 2019	126.64	127.50	126.13	127.00
3384	NYSE	FIS	Mon, Jul 8, 2019	126.44	127.15	126.25	126.83
3383	NYSE	FIS	Fri, Jul 5, 2019	126.01	126.88	124.34	126.80
3382	NYSE	FIS	Wed, Jul 3, 2019	125.39	126.67	125.17	126.62
3381	NYSE	FIS	Tue, Jul 2, 2019	124.63	125.59	124.04	124.91
3380	NYSE	FIS	Mon, Jul 1, 2019	123.65	127.00	122.75	124.57
3379	NYSE	FIS	Fri, Jun 28, 2019	121.49	123.10	121.41	122.68
3378	NYSE	FIS	Thu, Jun 27, 2019	121.73	121.91	120.55	121.34
3377	NYSE	FIS	Wed, Jun 26, 2019	121.38	121.78	120.26	121.27
3376	NYSE	FIS	Tue, Jun 25, 2019	121.30	122.38	120.96	121.26
3375	NYSE	FIS	Mon, Jun 24, 2019	122.60	122.65	121.15	121.22
3374	NYSE	FIS	Fri, Jun 21, 2019	123.86	123.89	122.28	122.70
3373	NYSE	FIS	Thu, Jun 20, 2019	124.00	125.26	123.63	123.88
3372	NYSE	FIS	Wed, Jun 19, 2019	123.00	123.87	121.91	123.29
3371	NYSE	FIS	Tue, Jun 18, 2019	122.48	123.02	121.84	122.62
3370	NYSE	FIS	Mon, Jun 17, 2019	121.67	122.14	120.76	121.53
3369	NYSE	FIS	Fri, Jun 14, 2019	120.69	121.65	120.45	121.40
3368	NYSE	FIS	Thu, Jun 13, 2019	121.15	121.29	120.18	120.84
3367	NYSE	FIS	Wed, Jun 12, 2019	121.73	121.73	120.62	120.60
3366	NYSE	FIS	Tue, Jun 11, 2019	123.28	123.28	121.07	121.69
3365	NYSE	FIS	Mon, Jun 10, 2019	123.12	123.27	121.55	122.29
3364	NYSE	FIS	Fri, Jun 7, 2019	122.00	123.05	122.00	122.54
3363	NYSE	FIS	Thu, Jun 6, 2019	121.84	122.13	120.42	121.57
3362	NYSE	FIS	Wed, Jun 5, 2019	121.19	121.98	120.58	121.79
3361	NYSE	FIS	Tue, Jun 4, 2019	117.45	120.32	116.81	120.24
3360	NYSE	FIS	Mon, Jun 3, 2019	120.81	121.56	115.82	116.57
3359	NYSE	FIS	Fri, May 31, 2019	119.06	120.66	118.76	120.30
3358	NYSE	FIS	Thu, May 30, 2019	119.21	119.85	118.32	119.55
3357	NYSE	FIS	Wed, May 29, 2019	119.09	119.18	118.06	119.07
3356	NYSE	FIS	Tue, May 28, 2019	119.37	120.70	118.57	119.35
3355	NYSE	FIS	Fri, May 24, 2019	121.16	121.86	118.47	118.74
3354	NYSE	FIS	Thu, May 23, 2019	120.13	120.50	118.68	120.41
3353	NYSE	FIS	Wed, May 22, 2019	120.15	121.75	119.81	121.00
3352	NYSE	FIS	Tue, May 21, 2019	119.88	121.14	119.51	120.41
3351	NYSE	FIS	Mon, May 20, 2019	118.00	119.03	117.87	118.32
3350	NYSE	FIS	Fri, May 17, 2019	117.83	119.63	117.83	118.73
3349	NYSE	FIS	Thu, May 16, 2019	117.83	119.78	117.59	119.10
3348	NYSE	FIS	Wed, May 15, 2019	116.14	117.61	115.95	117.25
3347	NYSE	FIS	Tue, May 14, 2019	116.00	117.73	115.90	116.92
3346	NYSE	FIS	Mon, May 13, 2019	114.94	115.88	114.35	115.45
3345	NYSE	FIS	Fri, May 10, 2019	115.46	116.74	114.01	116.72
3344	NYSE	FIS	Thu, May 9, 2019	115.16	116.07	114.00	115.87
3343	NYSE	FIS	Wed, May 8, 2019	115.76	116.88	115.47	116.14
3342	NYSE	FIS	Tue, May 7, 2019	116.84	117.09	114.88	115.89
3341	NYSE	FIS	Mon, May 6, 2019	116.08	117.78	115.85	117.32
3340	NYSE	FIS	Fri, May 3, 2019	117.96	117.99	116.65	117.76
3339	NYSE	FIS	Thu, May 2, 2019	116.31	117.82	115.83	117.80
3338	NYSE	FIS	Wed, May 1, 2019	115.77	117.45	115.10	115.22
3337	NYSE	FIS	Tue, Apr 30, 2019	116.18	117.98	115.11	115.93
3336	NYSE	FIS	Mon, Apr 29, 2019	110.69	111.84	109.96	111.54
3335	NYSE	FIS	Fri, Apr 26, 2019	111.87	111.87	110.50	110.90
3334	NYSE	FIS	Thu, Apr 25, 2019	111.98	112.28	110.94	111.55
3333	NYSE	FIS	Wed, Apr 24, 2019	112.76	113.11	112.03	112.04
3332	NYSE	FIS	Tue, Apr 23, 2019	112.49	113.20	111.82	112.80
3331	NYSE	FIS	Mon, Apr 22, 2019	110.88	112.21	110.50	112.21
3330	NYSE	FIS	Thu, Apr 18, 2019	111.07	111.51	110.27	110.89
3329	NYSE	FIS	Wed, Apr 17, 2019	111.72	111.80	110.85	111.10
3328	NYSE	FIS	Tue, Apr 16, 2019	113.51	113.73	111.22	111.58
3327	NYSE	FIS	Mon, Apr 15, 2019	113.03	113.19	112.24	113.14
3326	NYSE	FIS	Fri, Apr 12, 2019	113.67	113.70	112.84	113.16
3325	NYSE	FIS	Thu, Apr 11, 2019	112.62	113.30	111.74	112.90
3324	NYSE	FIS	Wed, Apr 10, 2019	114.41	114.41	111.98	112.38
3323	NYSE	FIS	Tue, Apr 9, 2019	113.17	114.04	112.75	113.76
3322	NYSE	FIS	Mon, Apr 8, 2019	113.37	113.82	112.16	113.65
3321	NYSE	FIS	Fri, Apr 5, 2019	114.24	114.57	113.25	113.39
3320	NYSE	FIS	Thu, Apr 4, 2019	115.01	115.08	113.50	114.03
3319	NYSE	FIS	Wed, Apr 3, 2019	114.55	115.56	113.89	114.93
3318	NYSE	FIS	Tue, Apr 2, 2019	114.00	114.22	113.24	114.12
3317	NYSE	FIS	Mon, Apr 1, 2019	113.48	114.01	112.72	113.78
3316	NYSE	FIS	Fri, Mar 29, 2019	111.61	113.30	111.21	113.10
3315	NYSE	FIS	Thu, Mar 28, 2019	110.50	111.23	109.69	111.18
3314	NYSE	FIS	Wed, Mar 27, 2019	110.00	110.47	108.79	109.97
3313	NYSE	FIS	Tue, Mar 26, 2019	108.90	109.99	108.64	109.91
3312	NYSE	FIS	Mon, Mar 25, 2019	110.41	110.47	108.33	108.42
3311	NYSE	FIS	Fri, Mar 22, 2019	110.16	111.33	109.48	110.41
3310	NYSE	FIS	Thu, Mar 21, 2019	106.25	110.31	106.04	110.16
3309	NYSE	FIS	Wed, Mar 20, 2019	106.53	107.60	104.87	106.75
3308	NYSE	FIS	Tue, Mar 19, 2019	107.49	107.49	105.76	106.60
3307	NYSE	FIS	Mon, Mar 18, 2019	111.79	112.17	106.50	108.12
3306	NYSE	FIS	Fri, Mar 15, 2019	107.60	109.17	107.55	108.88
3305	NYSE	FIS	Thu, Mar 14, 2019	107.50	108.25	106.91	107.78
3304	NYSE	FIS	Wed, Mar 13, 2019	107.03	108.40	106.92	107.25
3303	NYSE	FIS	Tue, Mar 12, 2019	107.39	107.76	106.86	107.37
3302	NYSE	FIS	Mon, Mar 11, 2019	106.22	107.11	105.87	107.04
3301	NYSE	FIS	Fri, Mar 8, 2019	104.99	105.74	104.73	105.71
3300	NYSE	FIS	Thu, Mar 7, 2019	106.67	106.67	105.43	105.65
3299	NYSE	FIS	Wed, Mar 6, 2019	107.19	107.19	106.42	106.60
3298	NYSE	FIS	Tue, Mar 5, 2019	107.28	107.69	106.81	106.89
3297	NYSE	FIS	Mon, Mar 4, 2019	108.95	109.43	106.80	107.32
3296	NYSE	FIS	Fri, Mar 1, 2019	109.00	109.48	107.83	108.39
3295	NYSE	FIS	Thu, Feb 28, 2019	107.20	108.45	106.89	108.15
3294	NYSE	FIS	Wed, Feb 27, 2019	106.50	107.36	106.27	107.21
3293	NYSE	FIS	Tue, Feb 26, 2019	106.93	107.27	106.42	106.81
3292	NYSE	FIS	Mon, Feb 25, 2019	107.72	107.72	106.62	106.79
3291	NYSE	FIS	Fri, Feb 22, 2019	107.47	107.61	106.78	107.09
3290	NYSE	FIS	Thu, Feb 21, 2019	107.14	107.72	106.53	107.12
3289	NYSE	FIS	Wed, Feb 20, 2019	108.59	108.68	106.95	107.06
3288	NYSE	FIS	Tue, Feb 19, 2019	108.90	109.17	107.95	108.71
3287	NYSE	FIS	Fri, Feb 15, 2019	107.26	109.25	106.68	108.93
3286	NYSE	FIS	Thu, Feb 14, 2019	106.72	106.93	105.72	106.30
3285	NYSE	FIS	Wed, Feb 13, 2019	107.44	109.10	106.33	106.79
3284	NYSE	FIS	Tue, Feb 12, 2019	106.80	108.43	104.97	106.55
3283	NYSE	FIS	Mon, Feb 11, 2019	109.61	110.05	108.98	109.10
3282	NYSE	FIS	Fri, Feb 8, 2019	107.91	109.22	107.86	109.00
3281	NYSE	FIS	Thu, Feb 7, 2019	108.80	109.00	107.51	108.67
3280	NYSE	FIS	Wed, Feb 6, 2019	109.73	109.79	109.05	109.70
3279	NYSE	FIS	Tue, Feb 5, 2019	109.00	109.94	108.87	109.90
3278	NYSE	FIS	Mon, Feb 4, 2019	107.40	108.97	106.92	108.97
3277	NYSE	FIS	Fri, Feb 1, 2019	104.54	107.25	104.54	107.20
3276	NYSE	FIS	Thu, Jan 31, 2019	105.26	105.90	104.30	104.53
3275	NYSE	FIS	Wed, Jan 30, 2019	103.97	105.82	103.75	105.52
3274	NYSE	FIS	Tue, Jan 29, 2019	104.35	104.45	103.41	103.59
3273	NYSE	FIS	Mon, Jan 28, 2019	104.17	104.63	103.68	104.29
3272	NYSE	FIS	Fri, Jan 25, 2019	106.00	106.02	104.92	105.43
3271	NYSE	FIS	Thu, Jan 24, 2019	105.75	105.79	105.03	105.16
3270	NYSE	FIS	Wed, Jan 23, 2019	105.87	106.42	104.90	105.89
3269	NYSE	FIS	Tue, Jan 22, 2019	105.47	105.82	104.31	105.34
3268	NYSE	FIS	Fri, Jan 18, 2019	105.00	106.59	104.42	105.84
3267	NYSE	FIS	Thu, Jan 17, 2019	102.93	104.75	102.93	104.21
3266	NYSE	FIS	Wed, Jan 16, 2019	104.88	105.00	101.74	103.67
3265	NYSE	FIS	Tue, Jan 15, 2019	103.90	105.14	103.57	104.71
3264	NYSE	FIS	Mon, Jan 14, 2019	102.76	104.00	102.52	103.66
3263	NYSE	FIS	Fri, Jan 11, 2019	103.20	103.78	102.69	103.53
3262	NYSE	FIS	Thu, Jan 10, 2019	102.59	103.91	102.32	103.83
3261	NYSE	FIS	Wed, Jan 9, 2019	103.62	104.14	102.21	102.70
3260	NYSE	FIS	Tue, Jan 8, 2019	103.44	104.02	102.81	103.19
3259	NYSE	FIS	Mon, Jan 7, 2019	102.06	103.52	101.49	102.42
3258	NYSE	FIS	Fri, Jan 4, 2019	99.73	102.08	99.46	101.78
3257	NYSE	FIS	Thu, Jan 3, 2019	99.84	100.80	98.10	98.31
3256	NYSE	FIS	Wed, Jan 2, 2019	100.88	102.40	100.50	101.43
3255	NYSE	FIS	Mon, Dec 31, 2018	101.13	102.55	99.75	102.55
3254	NYSE	FIS	Fri, Dec 28, 2018	101.42	102.19	100.08	100.81
3253	NYSE	FIS	Thu, Dec 27, 2018	98.01	100.85	97.14	100.82
3252	NYSE	FIS	Wed, Dec 26, 2018	96.25	99.43	94.53	99.43
3251	NYSE	FIS	Mon, Dec 24, 2018	97.18	97.94	95.44	95.83
3250	NYSE	FIS	Fri, Dec 21, 2018	98.71	101.11	97.50	97.85
3249	NYSE	FIS	Thu, Dec 20, 2018	100.58	101.12	97.89	99.14
3248	NYSE	FIS	Wed, Dec 19, 2018	101.43	103.75	100.05	101.04
3247	NYSE	FIS	Tue, Dec 18, 2018	103.40	103.73	101.09	101.57
3246	NYSE	FIS	Mon, Dec 17, 2018	104.05	104.78	101.44	102.06
3245	NYSE	FIS	Fri, Dec 14, 2018	104.74	105.45	104.07	104.59
3244	NYSE	FIS	Thu, Dec 13, 2018	106.37	107.49	104.96	105.85
3243	NYSE	FIS	Wed, Dec 12, 2018	107.37	108.32	106.51	106.42
3242	NYSE	FIS	Tue, Dec 11, 2018	107.92	107.92	105.27	105.83
3241	NYSE	FIS	Mon, Dec 10, 2018	104.59	106.08	103.39	105.68
3240	NYSE	FIS	Fri, Dec 7, 2018	105.64	106.41	103.57	104.62
3239	NYSE	FIS	Thu, Dec 6, 2018	103.90	105.90	102.67	105.79
3238	NYSE	FIS	Tue, Dec 4, 2018	108.42	109.98	105.96	106.12
3237	NYSE	FIS	Mon, Dec 3, 2018	109.00	109.33	107.99	109.12
3236	NYSE	FIS	Fri, Nov 30, 2018	105.88	108.11	105.88	107.95
3235	NYSE	FIS	Thu, Nov 29, 2018	107.28	107.55	105.77	105.85
3234	NYSE	FIS	Wed, Nov 28, 2018	104.68	108.11	104.68	107.95
3233	NYSE	FIS	Tue, Nov 27, 2018	104.00	104.46	103.12	104.12
3232	NYSE	FIS	Mon, Nov 26, 2018	104.25	104.58	103.52	104.39
3231	NYSE	FIS	Fri, Nov 23, 2018	102.46	103.92	102.46	103.26
3230	NYSE	FIS	Wed, Nov 21, 2018	103.09	104.21	102.27	103.35
3229	NYSE	FIS	Tue, Nov 20, 2018	102.33	103.53	101.75	102.45
3228	NYSE	FIS	Mon, Nov 19, 2018	107.48	107.89	103.95	104.34
3227	NYSE	FIS	Fri, Nov 16, 2018	106.14	108.64	106.05	107.86
3226	NYSE	FIS	Thu, Nov 15, 2018	104.20	107.07	103.84	106.82
3225	NYSE	FIS	Wed, Nov 14, 2018	105.79	105.91	104.32	104.51
3224	NYSE	FIS	Tue, Nov 13, 2018	105.81	106.36	104.46	104.80
3223	NYSE	FIS	Mon, Nov 12, 2018	107.21	107.40	105.61	105.69
3222	NYSE	FIS	Fri, Nov 9, 2018	107.35	107.75	106.47	107.47
3221	NYSE	FIS	Thu, Nov 8, 2018	106.98	107.79	106.78	107.68
3220	NYSE	FIS	Wed, Nov 7, 2018	105.69	107.63	105.43	107.34
3219	NYSE	FIS	Tue, Nov 6, 2018	104.05	104.88	103.76	104.67
3218	NYSE	FIS	Mon, Nov 5, 2018	103.67	104.58	103.29	103.97
3217	NYSE	FIS	Fri, Nov 2, 2018	104.28	105.14	102.89	103.65
3216	NYSE	FIS	Thu, Nov 1, 2018	103.98	104.40	102.17	103.95
3215	NYSE	FIS	Wed, Oct 31, 2018	104.80	105.82	103.57	104.10
3214	NYSE	FIS	Tue, Oct 30, 2018	100.12	103.66	98.76	103.62
3213	NYSE	FIS	Mon, Oct 29, 2018	102.35	103.09	98.35	99.13
3212	NYSE	FIS	Fri, Oct 26, 2018	100.93	102.60	100.30	101.37
3211	NYSE	FIS	Thu, Oct 25, 2018	101.69	103.15	101.12	102.92
3210	NYSE	FIS	Wed, Oct 24, 2018	102.89	103.56	100.56	100.70
3209	NYSE	FIS	Tue, Oct 23, 2018	102.47	103.88	101.48	103.16
3208	NYSE	FIS	Mon, Oct 22, 2018	104.33	104.73	103.64	103.94
3207	NYSE	FIS	Fri, Oct 19, 2018	104.40	105.30	103.53	103.75
3206	NYSE	FIS	Thu, Oct 18, 2018	104.72	105.27	103.20	104.07
3205	NYSE	FIS	Wed, Oct 17, 2018	104.59	105.26	103.84	104.87
3204	NYSE	FIS	Tue, Oct 16, 2018	102.07	104.99	102.01	104.82
3203	NYSE	FIS	Mon, Oct 15, 2018	102.16	102.29	101.20	101.22
3202	NYSE	FIS	Fri, Oct 12, 2018	102.47	103.18	101.24	102.38
3201	NYSE	FIS	Thu, Oct 11, 2018	102.75	103.25	101.09	101.17
3200	NYSE	FIS	Wed, Oct 10, 2018	107.35	107.53	102.71	102.83
3199	NYSE	FIS	Tue, Oct 9, 2018	106.85	108.23	106.85	107.81
3198	NYSE	FIS	Mon, Oct 8, 2018	107.70	108.48	106.22	107.29
3197	NYSE	FIS	Fri, Oct 5, 2018	107.43	108.59	106.91	108.18
3196	NYSE	FIS	Thu, Oct 4, 2018	107.59	107.95	106.82	107.63
3195	NYSE	FIS	Wed, Oct 3, 2018	108.04	108.26	107.30	108.01
3194	NYSE	FIS	Tue, Oct 2, 2018	106.93	107.68	106.18	107.52
3193	NYSE	FIS	Mon, Oct 1, 2018	109.41	109.58	106.85	107.18
3192	NYSE	FIS	Fri, Sep 28, 2018	108.45	109.61	108.42	109.07
3191	NYSE	FIS	Thu, Sep 27, 2018	109.53	109.84	108.17	108.77
3190	NYSE	FIS	Wed, Sep 26, 2018	110.02	110.50	109.38	109.52
3189	NYSE	FIS	Tue, Sep 25, 2018	110.00	110.58	108.40	109.81
3188	NYSE	FIS	Mon, Sep 24, 2018	110.30	110.45	108.73	109.93
3187	NYSE	FIS	Fri, Sep 21, 2018	110.32	110.83	110.16	110.58
3186	NYSE	FIS	Thu, Sep 20, 2018	108.92	109.83	108.76	109.79
3185	NYSE	FIS	Wed, Sep 19, 2018	110.06	110.06	108.68	108.77
3184	NYSE	FIS	Tue, Sep 18, 2018	109.23	109.97	109.03	109.76
3183	NYSE	FIS	Mon, Sep 17, 2018	110.30	110.50	109.29	109.43
3182	NYSE	FIS	Fri, Sep 14, 2018	109.92	110.19	109.20	110.12
3181	NYSE	FIS	Thu, Sep 13, 2018	109.76	110.25	108.98	110.05
3180	NYSE	FIS	Wed, Sep 12, 2018	109.15	109.73	108.78	109.18
3179	NYSE	FIS	Tue, Sep 11, 2018	108.58	109.47	108.23	109.16
3178	NYSE	FIS	Mon, Sep 10, 2018	108.00	108.89	107.70	108.72
3177	NYSE	FIS	Fri, Sep 7, 2018	107.38	107.98	107.12	107.45
3176	NYSE	FIS	Thu, Sep 6, 2018	106.54	107.82	106.27	107.60
3175	NYSE	FIS	Wed, Sep 5, 2018	107.55	107.74	106.11	106.54
3174	NYSE	FIS	Tue, Sep 4, 2018	108.03	108.31	107.36	107.87
3173	NYSE	FIS	Fri, Aug 31, 2018	107.56	108.28	107.56	108.17
3172	NYSE	FIS	Thu, Aug 30, 2018	107.98	108.20	107.49	107.70
3171	NYSE	FIS	Wed, Aug 29, 2018	107.68	108.30	107.58	108.06
3170	NYSE	FIS	Tue, Aug 28, 2018	108.29	108.72	107.48	107.59
3169	NYSE	FIS	Mon, Aug 27, 2018	109.16	109.39	107.82	107.90
3168	NYSE	FIS	Fri, Aug 24, 2018	108.47	108.92	108.14	108.87
3167	NYSE	FIS	Thu, Aug 23, 2018	108.30	108.85	108.23	108.38
3166	NYSE	FIS	Wed, Aug 22, 2018	107.47	108.51	107.28	108.25
3165	NYSE	FIS	Tue, Aug 21, 2018	107.90	108.04	107.49	107.58
3164	NYSE	FIS	Mon, Aug 20, 2018	107.01	107.71	106.61	107.48
3163	NYSE	FIS	Fri, Aug 17, 2018	106.50	107.29	106.40	107.10
3162	NYSE	FIS	Thu, Aug 16, 2018	106.62	106.95	106.13	106.34
3161	NYSE	FIS	Wed, Aug 15, 2018	106.25	106.58	105.62	106.02
3160	NYSE	FIS	Tue, Aug 14, 2018	106.27	107.20	105.96	106.69
3159	NYSE	FIS	Mon, Aug 13, 2018	106.86	107.37	106.08	106.14
3158	NYSE	FIS	Fri, Aug 10, 2018	106.50	107.57	106.19	106.88
3157	NYSE	FIS	Thu, Aug 9, 2018	105.81	107.20	105.68	106.95
3156	NYSE	FIS	Wed, Aug 8, 2018	105.31	106.19	105.15	105.87
3155	NYSE	FIS	Tue, Aug 7, 2018	104.89	105.37	104.71	105.16
3154	NYSE	FIS	Mon, Aug 6, 2018	104.17	104.87	104.03	104.78
3153	NYSE	FIS	Fri, Aug 3, 2018	103.39	104.27	102.69	104.22
3152	NYSE	FIS	Thu, Aug 2, 2018	102.48	103.67	102.23	103.27
3151	NYSE	FIS	Wed, Aug 1, 2018	103.27	105.10	102.41	102.95
3150	NYSE	FIS	Tue, Jul 31, 2018	103.50	105.75	102.37	103.13
3149	NYSE	FIS	Mon, Jul 30, 2018	107.33	107.88	104.64	105.06
3148	NYSE	FIS	Fri, Jul 27, 2018	109.37	109.38	107.17	107.44
3147	NYSE	FIS	Thu, Jul 26, 2018	109.37	109.62	108.89	109.13
3146	NYSE	FIS	Wed, Jul 25, 2018	108.57	109.57	108.38	109.49
3145	NYSE	FIS	Tue, Jul 24, 2018	109.59	109.95	108.27	108.67
3144	NYSE	FIS	Mon, Jul 23, 2018	108.60	109.36	108.51	109.34
3143	NYSE	FIS	Fri, Jul 20, 2018	108.55	109.14	108.25	108.90
3142	NYSE	FIS	Thu, Jul 19, 2018	108.97	109.01	108.21	108.72
3141	NYSE	FIS	Wed, Jul 18, 2018	108.34	109.04	108.02	108.97
3140	NYSE	FIS	Tue, Jul 17, 2018	107.78	108.50	107.42	108.34
3139	NYSE	FIS	Mon, Jul 16, 2018	108.21	108.50	107.34	107.70
3138	NYSE	FIS	Fri, Jul 13, 2018	108.49	108.69	107.82	108.13
3137	NYSE	FIS	Thu, Jul 12, 2018	108.39	108.86	108.14	108.55
3136	NYSE	FIS	Wed, Jul 11, 2018	107.15	108.30	107.06	107.73
3135	NYSE	FIS	Tue, Jul 10, 2018	108.24	108.59	107.37	107.64
3134	NYSE	FIS	Mon, Jul 9, 2018	108.66	109.15	108.00	108.22
3133	NYSE	FIS	Fri, Jul 6, 2018	107.51	108.83	107.14	108.37
3132	NYSE	FIS	Thu, Jul 5, 2018	106.50	107.71	106.32	107.54
3131	NYSE	FIS	Tue, Jul 3, 2018	107.06	107.41	106.46	106.60
3130	NYSE	FIS	Mon, Jul 2, 2018	105.21	106.70	105.17	106.70
3129	NYSE	FIS	Fri, Jun 29, 2018	105.90	106.80	105.80	106.03
3128	NYSE	FIS	Thu, Jun 28, 2018	104.76	106.68	104.76	105.71
3127	NYSE	FIS	Wed, Jun 27, 2018	106.46	106.60	104.80	104.86
3126	NYSE	FIS	Tue, Jun 26, 2018	106.53	107.05	106.06	106.10
3125	NYSE	FIS	Mon, Jun 25, 2018	107.27	107.49	106.06	106.58
3124	NYSE	FIS	Fri, Jun 22, 2018	107.58	108.00	106.87	107.63
3123	NYSE	FIS	Thu, Jun 21, 2018	107.16	107.90	106.99	107.39
3122	NYSE	FIS	Wed, Jun 20, 2018	107.60	107.79	106.82	107.00
3121	NYSE	FIS	Tue, Jun 19, 2018	106.45	107.46	106.14	107.39
3120	NYSE	FIS	Mon, Jun 18, 2018	106.74	107.35	106.14	107.27
3119	NYSE	FIS	Fri, Jun 15, 2018	107.33	107.46	106.56	107.44
3118	NYSE	FIS	Thu, Jun 14, 2018	106.92	107.81	106.83	107.72
3117	NYSE	FIS	Wed, Jun 13, 2018	107.17	107.88	106.80	106.78
3116	NYSE	FIS	Tue, Jun 12, 2018	106.04	107.20	105.43	107.17
3115	NYSE	FIS	Mon, Jun 11, 2018	106.09	106.13	105.66	105.86
3114	NYSE	FIS	Fri, Jun 8, 2018	105.47	106.17	105.13	106.14
3113	NYSE	FIS	Thu, Jun 7, 2018	106.93	106.93	104.70	105.47
3112	NYSE	FIS	Wed, Jun 6, 2018	104.95	107.06	104.65	106.93
3111	NYSE	FIS	Tue, Jun 5, 2018	104.00	104.90	103.80	104.76
3110	NYSE	FIS	Mon, Jun 4, 2018	102.92	103.94	102.92	103.77
3109	NYSE	FIS	Fri, Jun 1, 2018	102.95	103.39	102.65	103.22
3108	NYSE	FIS	Thu, May 31, 2018	103.32	103.56	102.13	102.22
3107	NYSE	FIS	Wed, May 30, 2018	102.54	103.63	102.54	103.26
3106	NYSE	FIS	Tue, May 29, 2018	102.89	103.01	101.82	102.38
3105	NYSE	FIS	Fri, May 25, 2018	103.76	103.85	103.35	103.46
3104	NYSE	FIS	Thu, May 24, 2018	103.96	104.19	103.30	103.80
3103	NYSE	FIS	Wed, May 23, 2018	103.00	103.93	102.70	103.87
3102	NYSE	FIS	Tue, May 22, 2018	104.49	104.49	103.12	103.50
3101	NYSE	FIS	Mon, May 21, 2018	104.72	104.91	104.22	104.45
3100	NYSE	FIS	Fri, May 18, 2018	103.75	104.55	103.60	104.12
3099	NYSE	FIS	Thu, May 17, 2018	104.51	104.95	103.55	103.82
3098	NYSE	FIS	Wed, May 16, 2018	104.70	104.98	104.17	104.84
3097	NYSE	FIS	Tue, May 15, 2018	104.15	104.72	103.36	104.70
3096	NYSE	FIS	Mon, May 14, 2018	105.00	105.00	104.11	104.70
3095	NYSE	FIS	Fri, May 11, 2018	104.73	105.00	104.05	104.89
3094	NYSE	FIS	Thu, May 10, 2018	103.70	105.02	103.64	104.91
3093	NYSE	FIS	Wed, May 9, 2018	103.39	103.93	102.94	103.91
3092	NYSE	FIS	Tue, May 8, 2018	101.80	103.50	101.71	103.19
3091	NYSE	FIS	Mon, May 7, 2018	100.65	102.25	100.48	102.21
3090	NYSE	FIS	Fri, May 4, 2018	99.02	100.84	98.61	100.66
3089	NYSE	FIS	Thu, May 3, 2018	98.00	99.46	97.77	99.41
3088	NYSE	FIS	Wed, May 2, 2018	99.76	100.12	98.11	98.49
3087	NYSE	FIS	Tue, May 1, 2018	97.00	99.71	96.37	99.66
3086	NYSE	FIS	Mon, Apr 30, 2018	95.13	96.31	94.90	94.97
3085	NYSE	FIS	Fri, Apr 27, 2018	95.09	95.59	94.54	94.70
3084	NYSE	FIS	Thu, Apr 26, 2018	94.70	95.50	94.52	95.00
3083	NYSE	FIS	Wed, Apr 25, 2018	94.80	94.84	93.87	94.11
3082	NYSE	FIS	Tue, Apr 24, 2018	95.95	96.28	94.37	94.77
3081	NYSE	FIS	Mon, Apr 23, 2018	96.43	96.63	95.46	95.70
3080	NYSE	FIS	Fri, Apr 20, 2018	96.84	97.22	95.78	96.01
3079	NYSE	FIS	Thu, Apr 19, 2018	97.43	97.80	96.60	97.06
3078	NYSE	FIS	Wed, Apr 18, 2018	98.00	98.00	97.33	97.53
3077	NYSE	FIS	Tue, Apr 17, 2018	97.88	97.88	97.22	97.61
3076	NYSE	FIS	Mon, Apr 16, 2018	97.06	97.54	96.50	97.29
3075	NYSE	FIS	Fri, Apr 13, 2018	97.31	97.41	95.86	96.23
3074	NYSE	FIS	Thu, Apr 12, 2018	96.92	97.17	96.56	96.68
3073	NYSE	FIS	Wed, Apr 11, 2018	96.08	97.42	96.05	96.34
3072	NYSE	FIS	Tue, Apr 10, 2018	97.09	97.62	96.54	96.83
3071	NYSE	FIS	Mon, Apr 9, 2018	96.04	97.36	95.40	96.00
3070	NYSE	FIS	Fri, Apr 6, 2018	96.58	97.08	95.12	95.53
3069	NYSE	FIS	Thu, Apr 5, 2018	96.64	98.00	96.49	97.46
3068	NYSE	FIS	Wed, Apr 4, 2018	93.80	96.21	93.71	96.00
3067	NYSE	FIS	Tue, Apr 3, 2018	94.78	95.34	93.87	95.00
3066	NYSE	FIS	Mon, Apr 2, 2018	95.90	96.57	93.92	94.71
3065	NYSE	FIS	Thu, Mar 29, 2018	95.73	97.21	94.95	96.30
3064	NYSE	FIS	Wed, Mar 28, 2018	94.86	96.01	93.95	95.32
3063	NYSE	FIS	Tue, Mar 27, 2018	96.54	96.79	94.08	94.68
3062	NYSE	FIS	Mon, Mar 26, 2018	95.79	96.35	94.55	96.16
3061	NYSE	FIS	Fri, Mar 23, 2018	97.63	98.30	94.84	94.86
3060	NYSE	FIS	Thu, Mar 22, 2018	99.97	99.97	97.41	97.52
3059	NYSE	FIS	Wed, Mar 21, 2018	101.11	101.74	100.48	100.58
3058	NYSE	FIS	Tue, Mar 20, 2018	100.34	101.05	99.85	100.92
3057	NYSE	FIS	Mon, Mar 19, 2018	100.39	100.70	99.38	100.05
3056	NYSE	FIS	Fri, Mar 16, 2018	100.28	100.88	100.26	100.64
3055	NYSE	FIS	Thu, Mar 15, 2018	100.39	101.05	99.85	100.10
3054	NYSE	FIS	Wed, Mar 14, 2018	100.39	100.98	99.85	100.00
3053	NYSE	FIS	Tue, Mar 13, 2018	101.22	101.69	99.99	100.41
3052	NYSE	FIS	Mon, Mar 12, 2018	100.78	101.59	100.30	101.23
3051	NYSE	FIS	Fri, Mar 9, 2018	99.90	100.83	99.39	100.77
3050	NYSE	FIS	Thu, Mar 8, 2018	99.14	99.35	98.53	99.28
3049	NYSE	FIS	Wed, Mar 7, 2018	97.91	98.75	97.79	98.57
3048	NYSE	FIS	Tue, Mar 6, 2018	99.82	100.18	98.44	98.71
3047	NYSE	FIS	Mon, Mar 5, 2018	96.24	99.63	96.24	99.59
3046	NYSE	FIS	Fri, Mar 2, 2018	95.28	97.06	94.75	96.90
3045	NYSE	FIS	Thu, Mar 1, 2018	97.25	97.57	95.52	95.96
3044	NYSE	FIS	Wed, Feb 28, 2018	98.50	99.49	97.15	97.18
3043	NYSE	FIS	Tue, Feb 27, 2018	99.95	100.22	98.43	98.44
3042	NYSE	FIS	Mon, Feb 26, 2018	100.01	101.10	99.71	99.92
3041	NYSE	FIS	Fri, Feb 23, 2018	98.61	99.84	98.08	99.82
3040	NYSE	FIS	Thu, Feb 22, 2018	97.64	99.15	97.26	98.03
3039	NYSE	FIS	Wed, Feb 21, 2018	97.55	98.92	97.14	97.15
3038	NYSE	FIS	Tue, Feb 20, 2018	97.24	98.01	96.29	97.32
3037	NYSE	FIS	Fri, Feb 16, 2018	96.54	98.16	96.54	97.82
3036	NYSE	FIS	Thu, Feb 15, 2018	96.32	96.57	95.53	96.56
3035	NYSE	FIS	Wed, Feb 14, 2018	95.68	96.41	95.33	96.00
3034	NYSE	FIS	Tue, Feb 13, 2018	95.08	96.29	94.43	96.17
3033	NYSE	FIS	Mon, Feb 12, 2018	95.77	96.38	94.90	95.15
3032	NYSE	FIS	Fri, Feb 9, 2018	93.39	95.72	92.12	95.03
3031	NYSE	FIS	Thu, Feb 8, 2018	96.82	97.99	92.69	92.74
3030	NYSE	FIS	Wed, Feb 7, 2018	95.74	98.21	95.48	96.77
3029	NYSE	FIS	Tue, Feb 6, 2018	95.35	96.21	92.45	95.72
3028	NYSE	FIS	Mon, Feb 5, 2018	100.59	101.41	97.03	97.20
3027	NYSE	FIS	Fri, Feb 2, 2018	101.56	102.22	100.78	100.81
3026	NYSE	FIS	Thu, Feb 1, 2018	102.30	102.88	101.72	102.11
3025	NYSE	FIS	Wed, Jan 31, 2018	102.67	103.18	102.17	102.36
3024	NYSE	FIS	Tue, Jan 30, 2018	102.36	103.08	102.18	102.66
3023	NYSE	FIS	Mon, Jan 29, 2018	102.91	103.65	102.49	102.69
3022	NYSE	FIS	Fri, Jan 26, 2018	101.80	103.07	101.58	102.88
3021	NYSE	FIS	Thu, Jan 25, 2018	100.66	101.80	100.54	101.50
3020	NYSE	FIS	Wed, Jan 24, 2018	99.60	100.81	99.22	100.56
3019	NYSE	FIS	Tue, Jan 23, 2018	99.03	99.81	98.94	99.13
3018	NYSE	FIS	Mon, Jan 22, 2018	98.63	99.20	98.41	99.19
3017	NYSE	FIS	Fri, Jan 19, 2018	97.87	98.59	97.63	98.47
3016	NYSE	FIS	Thu, Jan 18, 2018	97.95	98.06	97.51	97.54
3015	NYSE	FIS	Wed, Jan 17, 2018	97.77	97.97	97.25	97.60
3014	NYSE	FIS	Tue, Jan 16, 2018	97.80	98.36	96.95	97.17
3013	NYSE	FIS	Fri, Jan 12, 2018	97.86	97.99	96.91	97.61
3012	NYSE	FIS	Thu, Jan 11, 2018	97.33	97.80	97.06	97.78
3011	NYSE	FIS	Wed, Jan 10, 2018	96.03	97.29	95.45	97.28
3010	NYSE	FIS	Tue, Jan 9, 2018	95.79	96.17	95.53	96.04
3009	NYSE	FIS	Mon, Jan 8, 2018	95.38	96.35	95.06	95.73
3008	NYSE	FIS	Fri, Jan 5, 2018	95.14	95.49	94.43	95.49
3007	NYSE	FIS	Thu, Jan 4, 2018	94.33	95.57	94.33	94.95
3006	NYSE	FIS	Wed, Jan 3, 2018	93.64	94.45	93.57	94.25
3005	NYSE	FIS	Tue, Jan 2, 2018	94.31	94.62	93.25	93.70
3004	NYSE	FIS	Fri, Dec 29, 2017	94.56	94.56	94.09	94.09
3003	NYSE	FIS	Thu, Dec 28, 2017	94.21	94.47	93.86	94.28
3002	NYSE	FIS	Wed, Dec 27, 2017	94.46	94.61	93.84	94.00
3001	NYSE	FIS	Tue, Dec 26, 2017	94.21	94.38	93.87	94.13
3000	NYSE	FIS	Fri, Dec 22, 2017	94.72	95.05	94.31	94.32
2999	NYSE	FIS	Thu, Dec 21, 2017	95.27	95.51	94.71	94.86
2998	NYSE	FIS	Wed, Dec 20, 2017	95.53	95.88	94.96	95.08
2997	NYSE	FIS	Tue, Dec 19, 2017	95.38	95.54	94.58	95.00
2996	NYSE	FIS	Mon, Dec 18, 2017	95.49	95.75	95.07	95.25
2995	NYSE	FIS	Fri, Dec 15, 2017	93.81	94.97	93.52	94.83
2994	NYSE	FIS	Thu, Dec 14, 2017	94.04	94.46	93.57	93.60
2993	NYSE	FIS	Wed, Dec 13, 2017	94.07	95.18	93.98	93.97
2992	NYSE	FIS	Tue, Dec 12, 2017	95.40	95.87	94.11	94.24
2991	NYSE	FIS	Mon, Dec 11, 2017	95.81	96.00	95.13	95.71
2990	NYSE	FIS	Fri, Dec 8, 2017	96.17	96.44	95.51	95.85
2989	NYSE	FIS	Thu, Dec 7, 2017	95.43	96.01	95.20	95.87
2988	NYSE	FIS	Wed, Dec 6, 2017	94.96	95.54	94.43	95.30
2987	NYSE	FIS	Tue, Dec 5, 2017	93.81	95.23	93.30	95.17
2986	NYSE	FIS	Mon, Dec 4, 2017	94.52	94.59	93.59	93.63
2985	NYSE	FIS	Fri, Dec 1, 2017	94.13	94.38	92.85	93.75
2984	NYSE	FIS	Thu, Nov 30, 2017	93.09	94.40	92.87	94.33
2983	NYSE	FIS	Wed, Nov 29, 2017	93.03	93.03	91.91	92.72
2982	NYSE	FIS	Tue, Nov 28, 2017	92.00	92.84	91.92	92.72
2981	NYSE	FIS	Mon, Nov 27, 2017	92.34	92.37	91.53	91.97
2980	NYSE	FIS	Fri, Nov 24, 2017	91.59	92.20	91.50	92.11
2979	NYSE	FIS	Wed, Nov 22, 2017	91.59	91.81	91.33	91.59
2978	NYSE	FIS	Tue, Nov 21, 2017	92.14	92.25	91.57	91.74
2977	NYSE	FIS	Mon, Nov 20, 2017	92.39	92.59	91.79	91.97
2976	NYSE	FIS	Fri, Nov 17, 2017	92.99	93.23	91.83	92.06
2975	NYSE	FIS	Thu, Nov 16, 2017	93.81	94.24	93.17	93.20
2974	NYSE	FIS	Wed, Nov 15, 2017	93.27	93.82	92.14	93.54
2973	NYSE	FIS	Tue, Nov 14, 2017	92.35	93.72	91.66	93.43
2972	NYSE	FIS	Mon, Nov 13, 2017	91.83	92.89	91.51	92.85
2971	NYSE	FIS	Fri, Nov 10, 2017	92.33	92.97	92.12	92.76
2970	NYSE	FIS	Thu, Nov 9, 2017	91.50	92.79	90.96	92.52
2969	NYSE	FIS	Wed, Nov 8, 2017	90.41	92.11	90.00	91.65
2968	NYSE	FIS	Tue, Nov 7, 2017	92.94	92.99	89.31	90.47
2967	NYSE	FIS	Mon, Nov 6, 2017	93.32	93.70	93.00	93.13
2966	NYSE	FIS	Fri, Nov 3, 2017	93.01	93.45	92.59	93.18
2965	NYSE	FIS	Thu, Nov 2, 2017	93.44	93.63	92.91	93.36
2964	NYSE	FIS	Wed, Nov 1, 2017	94.12	94.89	92.47	93.11
2963	NYSE	FIS	Tue, Oct 31, 2017	91.25	93.30	90.80	92.76
2962	NYSE	FIS	Mon, Oct 30, 2017	96.45	96.46	95.74	96.07
2961	NYSE	FIS	Fri, Oct 27, 2017	96.14	96.67	95.88	96.62
2960	NYSE	FIS	Thu, Oct 26, 2017	96.10	96.36	95.74	95.94
2959	NYSE	FIS	Wed, Oct 25, 2017	95.31	95.95	95.03	95.53
2958	NYSE	FIS	Tue, Oct 24, 2017	95.84	95.97	95.24	95.27
2957	NYSE	FIS	Mon, Oct 23, 2017	95.50	96.00	95.49	95.71
2956	NYSE	FIS	Fri, Oct 20, 2017	95.49	95.50	94.80	95.28
2955	NYSE	FIS	Thu, Oct 19, 2017	94.78	95.21	94.18	95.15
2954	NYSE	FIS	Wed, Oct 18, 2017	94.37	95.21	94.29	94.81
2953	NYSE	FIS	Tue, Oct 17, 2017	95.24	95.24	94.13	94.38
2952	NYSE	FIS	Mon, Oct 16, 2017	95.06	95.27	94.76	95.21
2951	NYSE	FIS	Fri, Oct 13, 2017	94.90	95.14	94.64	94.96
2950	NYSE	FIS	Thu, Oct 12, 2017	94.56	94.99	94.42	94.61
2949	NYSE	FIS	Wed, Oct 11, 2017	94.58	94.72	94.34	94.64
2948	NYSE	FIS	Tue, Oct 10, 2017	94.51	94.95	94.32	94.61
2947	NYSE	FIS	Mon, Oct 9, 2017	94.00	94.45	93.81	94.35
2946	NYSE	FIS	Fri, Oct 6, 2017	93.76	93.99	93.50	93.91
2945	NYSE	FIS	Thu, Oct 5, 2017	93.91	93.95	93.36	93.82
2944	NYSE	FIS	Wed, Oct 4, 2017	93.44	93.94	93.27	93.71
2943	NYSE	FIS	Tue, Oct 3, 2017	93.33	93.59	93.06	93.40
2942	NYSE	FIS	Mon, Oct 2, 2017	93.46	93.86	93.14	93.33
2941	NYSE	FIS	Fri, Sep 29, 2017	93.36	93.65	93.00	93.39
2940	NYSE	FIS	Thu, Sep 28, 2017	92.57	93.39	92.52	93.34
2939	NYSE	FIS	Wed, Sep 27, 2017	92.98	93.45	92.78	93.00
2938	NYSE	FIS	Tue, Sep 26, 2017	92.93	93.17	92.51	92.65
2937	NYSE	FIS	Mon, Sep 25, 2017	93.05	93.21	92.14	92.83
2936	NYSE	FIS	Fri, Sep 22, 2017	92.68	93.12	92.54	93.05
2935	NYSE	FIS	Thu, Sep 21, 2017	92.67	92.93	92.35	92.72
2934	NYSE	FIS	Wed, Sep 20, 2017	92.87	93.13	92.18	92.80
2933	NYSE	FIS	Tue, Sep 19, 2017	93.47	93.68	92.66	92.77
2932	NYSE	FIS	Mon, Sep 18, 2017	92.19	93.61	92.10	93.54
2931	NYSE	FIS	Fri, Sep 15, 2017	92.06	92.33	91.72	92.01
2930	NYSE	FIS	Thu, Sep 14, 2017	92.10	92.48	91.78	92.11
2929	NYSE	FIS	Wed, Sep 13, 2017	93.08	93.18	92.41	92.13
2928	NYSE	FIS	Tue, Sep 12, 2017	93.50	93.73	92.95	93.33
2927	NYSE	FIS	Mon, Sep 11, 2017	92.80	93.39	92.48	93.39
2926	NYSE	FIS	Fri, Sep 8, 2017	92.51	92.72	92.13	92.30
2925	NYSE	FIS	Thu, Sep 7, 2017	92.65	92.84	92.23	92.53
2924	NYSE	FIS	Wed, Sep 6, 2017	92.39	92.61	91.86	92.47
2923	NYSE	FIS	Tue, Sep 5, 2017	92.10	92.32	91.70	92.21
2922	NYSE	FIS	Fri, Sep 1, 2017	93.15	93.29	91.99	92.34
2921	NYSE	FIS	Thu, Aug 31, 2017	92.72	93.06	92.49	92.92
2920	NYSE	FIS	Wed, Aug 30, 2017	91.95	92.49	91.72	92.39
2919	NYSE	FIS	Tue, Aug 29, 2017	91.34	92.23	91.28	91.94
2918	NYSE	FIS	Mon, Aug 28, 2017	91.64	91.86	91.36	91.79
2917	NYSE	FIS	Fri, Aug 25, 2017	91.59	91.75	91.18	91.34
2916	NYSE	FIS	Thu, Aug 24, 2017	91.58	91.58	91.05	91.25
2915	NYSE	FIS	Wed, Aug 23, 2017	91.35	91.49	91.05	91.34
2914	NYSE	FIS	Tue, Aug 22, 2017	91.13	91.66	90.88	91.58
2913	NYSE	FIS	Mon, Aug 21, 2017	89.83	90.90	89.80	90.86
2912	NYSE	FIS	Fri, Aug 18, 2017	89.50	90.13	88.97	89.83
2911	NYSE	FIS	Thu, Aug 17, 2017	91.44	91.53	89.50	89.57
2910	NYSE	FIS	Wed, Aug 16, 2017	90.17	91.93	90.00	91.45
2909	NYSE	FIS	Tue, Aug 15, 2017	90.47	90.88	90.43	90.66
2908	NYSE	FIS	Mon, Aug 14, 2017	90.00	90.61	89.84	90.45
2907	NYSE	FIS	Fri, Aug 11, 2017	89.06	89.64	89.04	89.22
2906	NYSE	FIS	Thu, Aug 10, 2017	89.27	89.73	89.05	89.26
2905	NYSE	FIS	Wed, Aug 9, 2017	89.44	89.63	89.11	89.39
2904	NYSE	FIS	Tue, Aug 8, 2017	90.43	90.66	89.90	89.99
2903	NYSE	FIS	Mon, Aug 7, 2017	90.19	90.60	90.17	90.55
2902	NYSE	FIS	Fri, Aug 4, 2017	90.62	90.87	89.99	90.37
2901	NYSE	FIS	Thu, Aug 3, 2017	91.06	91.52	89.85	90.41
2900	NYSE	FIS	Wed, Aug 2, 2017	91.90	92.78	90.89	91.24
2899	NYSE	FIS	Tue, Aug 1, 2017	91.71	91.90	91.24	91.87
2898	NYSE	FIS	Mon, Jul 31, 2017	91.18	91.56	90.99	91.22
2897	NYSE	FIS	Fri, Jul 28, 2017	91.00	91.13	90.33	90.83
2896	NYSE	FIS	Thu, Jul 27, 2017	90.92	91.06	90.25	91.05
2895	NYSE	FIS	Wed, Jul 26, 2017	90.00	90.69	89.71	90.69
2894	NYSE	FIS	Tue, Jul 25, 2017	90.09	90.22	89.57	89.70
2893	NYSE	FIS	Mon, Jul 24, 2017	89.99	90.29	89.38	90.12
2892	NYSE	FIS	Fri, Jul 21, 2017	89.78	90.25	89.76	90.00
2891	NYSE	FIS	Thu, Jul 20, 2017	89.85	90.11	89.55	89.81
2890	NYSE	FIS	Wed, Jul 19, 2017	89.90	90.27	89.65	89.87
2889	NYSE	FIS	Tue, Jul 18, 2017	89.54	89.85	89.19	89.85
2888	NYSE	FIS	Mon, Jul 17, 2017	89.62	89.75	89.31	89.63
2887	NYSE	FIS	Fri, Jul 14, 2017	89.50	89.77	89.26	89.58
2886	NYSE	FIS	Thu, Jul 13, 2017	88.87	89.35	88.46	89.25
2885	NYSE	FIS	Wed, Jul 12, 2017	88.00	88.66	87.94	88.60
2884	NYSE	FIS	Tue, Jul 11, 2017	87.28	87.89	87.01	87.82
2883	NYSE	FIS	Mon, Jul 10, 2017	86.81	87.54	86.49	87.30
2882	NYSE	FIS	Fri, Jul 7, 2017	85.77	86.95	85.77	86.78
2881	NYSE	FIS	Thu, Jul 6, 2017	85.80	85.84	85.23	85.55
2880	NYSE	FIS	Wed, Jul 5, 2017	85.67	86.32	85.45	86.11
2879	NYSE	FIS	Mon, Jul 3, 2017	85.71	86.08	85.36	85.45
2878	NYSE	FIS	Fri, Jun 30, 2017	85.00	85.75	84.80	85.40
2877	NYSE	FIS	Thu, Jun 29, 2017	85.74	85.84	83.99	84.81
2876	NYSE	FIS	Wed, Jun 28, 2017	85.53	86.07	84.78	85.98
2875	NYSE	FIS	Tue, Jun 27, 2017	84.74	85.61	84.48	85.22
2874	NYSE	FIS	Mon, Jun 26, 2017	85.07	85.13	84.38	84.90
2873	NYSE	FIS	Fri, Jun 23, 2017	84.89	85.11	84.47	84.84
2872	NYSE	FIS	Thu, Jun 22, 2017	85.01	85.21	84.44	84.86
2871	NYSE	FIS	Wed, Jun 21, 2017	85.24	85.51	84.70	84.99
2870	NYSE	FIS	Tue, Jun 20, 2017	84.88	85.27	84.62	85.15
2869	NYSE	FIS	Mon, Jun 19, 2017	85.51	85.63	84.57	85.07
2868	NYSE	FIS	Fri, Jun 16, 2017	86.00	86.31	85.00	85.19
2867	NYSE	FIS	Thu, Jun 15, 2017	85.20	86.26	84.66	86.03
2866	NYSE	FIS	Wed, Jun 14, 2017	85.89	86.29	85.24	85.73
2865	NYSE	FIS	Tue, Jun 13, 2017	85.07	85.99	85.07	85.45
2864	NYSE	FIS	Mon, Jun 12, 2017	84.36	84.93	83.36	84.93
2863	NYSE	FIS	Fri, Jun 9, 2017	85.30	85.64	83.94	84.61
2862	NYSE	FIS	Thu, Jun 8, 2017	86.56	86.63	84.85	85.29
2861	NYSE	FIS	Wed, Jun 7, 2017	86.42	86.64	86.12	86.55
2860	NYSE	FIS	Tue, Jun 6, 2017	86.02	86.83	86.02	86.25
2859	NYSE	FIS	Mon, Jun 5, 2017	86.67	86.99	86.49	86.55
2858	NYSE	FIS	Fri, Jun 2, 2017	86.69	87.32	86.39	86.67
2857	NYSE	FIS	Thu, Jun 1, 2017	85.87	86.77	85.87	86.77
2856	NYSE	FIS	Wed, May 31, 2017	85.53	85.96	85.28	85.87
2855	NYSE	FIS	Tue, May 30, 2017	85.00	85.39	84.79	85.29
2854	NYSE	FIS	Fri, May 26, 2017	85.05	85.64	85.05	85.28
2853	NYSE	FIS	Thu, May 25, 2017	84.30	85.56	84.00	85.36
2852	NYSE	FIS	Wed, May 24, 2017	83.61	84.05	83.48	83.95
2851	NYSE	FIS	Tue, May 23, 2017	84.15	84.50	83.55	83.66
2850	NYSE	FIS	Mon, May 22, 2017	83.44	84.30	83.25	84.03
2849	NYSE	FIS	Fri, May 19, 2017	83.19	83.52	82.94	83.20
2848	NYSE	FIS	Thu, May 18, 2017	82.85	83.45	82.58	82.81
2847	NYSE	FIS	Wed, May 17, 2017	83.26	83.71	82.79	82.85
2846	NYSE	FIS	Tue, May 16, 2017	83.64	83.89	83.42	83.78
2845	NYSE	FIS	Mon, May 15, 2017	83.07	83.60	83.02	83.41
2844	NYSE	FIS	Fri, May 12, 2017	83.37	83.55	83.05	83.11
2843	NYSE	FIS	Thu, May 11, 2017	83.31	83.61	83.05	83.60
2842	NYSE	FIS	Wed, May 10, 2017	82.82	83.59	82.68	83.58
2841	NYSE	FIS	Tue, May 9, 2017	83.24	83.30	82.66	83.15
2840	NYSE	FIS	Mon, May 8, 2017	82.96	83.40	82.85	83.34
2839	NYSE	FIS	Fri, May 5, 2017	83.75	83.76	82.55	83.05
2838	NYSE	FIS	Thu, May 4, 2017	83.36	84.10	83.07	83.52
2837	NYSE	FIS	Wed, May 3, 2017	82.27	83.00	81.72	82.98
2836	NYSE	FIS	Tue, May 2, 2017	84.42	84.97	82.02	83.26
2835	NYSE	FIS	Mon, May 1, 2017	84.26	84.93	84.01	84.42
2834	NYSE	FIS	Fri, Apr 28, 2017	84.07	84.30	83.30	84.19
2833	NYSE	FIS	Thu, Apr 27, 2017	84.00	84.58	83.88	84.09
2832	NYSE	FIS	Wed, Apr 26, 2017	83.84	84.10	83.66	83.88
2831	NYSE	FIS	Tue, Apr 25, 2017	83.62	84.04	83.44	83.86
2830	NYSE	FIS	Mon, Apr 24, 2017	83.13	83.58	82.97	83.32
2829	NYSE	FIS	Fri, Apr 21, 2017	81.54	82.77	81.50	82.53
2828	NYSE	FIS	Thu, Apr 20, 2017	81.02	81.66	80.66	81.57
2827	NYSE	FIS	Wed, Apr 19, 2017	80.81	81.09	80.51	80.65
2826	NYSE	FIS	Tue, Apr 18, 2017	80.46	80.80	80.34	80.75
2825	NYSE	FIS	Mon, Apr 17, 2017	80.39	80.74	80.39	80.63
2824	NYSE	FIS	Thu, Apr 13, 2017	80.38	80.86	80.16	80.16
2823	NYSE	FIS	Wed, Apr 12, 2017	79.76	80.57	79.52	80.52
2822	NYSE	FIS	Tue, Apr 11, 2017	80.25	80.30	79.72	80.08
2821	NYSE	FIS	Mon, Apr 10, 2017	79.90	80.61	79.83	80.54
2820	NYSE	FIS	Fri, Apr 7, 2017	79.64	80.11	79.43	79.87
2819	NYSE	FIS	Thu, Apr 6, 2017	79.42	79.81	79.24	79.60
2818	NYSE	FIS	Wed, Apr 5, 2017	79.33	80.17	79.26	79.50
2817	NYSE	FIS	Tue, Apr 4, 2017	79.40	79.66	78.89	79.13
2816	NYSE	FIS	Mon, Apr 3, 2017	79.87	80.39	78.95	79.44
2815	NYSE	FIS	Fri, Mar 31, 2017	80.10	80.48	79.58	79.62
2814	NYSE	FIS	Thu, Mar 30, 2017	79.80	80.44	79.69	80.05
2813	NYSE	FIS	Wed, Mar 29, 2017	79.81	80.19	79.00	80.03
2812	NYSE	FIS	Tue, Mar 28, 2017	79.54	80.69	79.11	80.29
2811	NYSE	FIS	Mon, Mar 27, 2017	79.63	80.49	79.37	80.41
2810	NYSE	FIS	Fri, Mar 24, 2017	79.90	80.38	79.81	80.12
2809	NYSE	FIS	Thu, Mar 23, 2017	79.80	80.17	79.46	79.82
2808	NYSE	FIS	Wed, Mar 22, 2017	80.26	80.48	79.82	79.90
2807	NYSE	FIS	Tue, Mar 21, 2017	80.78	81.11	79.84	80.05
2806	NYSE	FIS	Mon, Mar 20, 2017	81.92	81.92	80.54	81.02
2805	NYSE	FIS	Fri, Mar 17, 2017	82.35	82.39	81.75	81.83
2804	NYSE	FIS	Thu, Mar 16, 2017	82.50	82.62	81.84	81.95
2803	NYSE	FIS	Wed, Mar 15, 2017	82.52	82.70	82.06	82.52
2802	NYSE	FIS	Tue, Mar 14, 2017	82.59	82.91	82.10	82.17
2801	NYSE	FIS	Mon, Mar 13, 2017	82.20	82.89	82.03	82.72
2800	NYSE	FIS	Fri, Mar 10, 2017	82.25	82.63	81.52	82.23
2799	NYSE	FIS	Thu, Mar 9, 2017	82.25	82.61	81.65	81.98
2798	NYSE	FIS	Wed, Mar 8, 2017	82.70	82.73	82.04	82.22
2797	NYSE	FIS	Tue, Mar 7, 2017	82.48	82.98	82.41	82.64
2796	NYSE	FIS	Mon, Mar 6, 2017	82.43	83.00	82.32	82.70
2795	NYSE	FIS	Fri, Mar 3, 2017	82.23	83.08	82.00	82.95
2794	NYSE	FIS	Thu, Mar 2, 2017	82.70	82.97	82.22	82.27
2793	NYSE	FIS	Wed, Mar 1, 2017	82.68	83.37	82.51	83.02
2792	NYSE	FIS	Tue, Feb 28, 2017	82.69	82.75	82.05	82.27
2791	NYSE	FIS	Mon, Feb 27, 2017	83.75	83.80	82.24	82.63
2790	NYSE	FIS	Fri, Feb 24, 2017	82.00	83.86	81.73	83.84
2789	NYSE	FIS	Thu, Feb 23, 2017	83.00	83.20	82.50	83.09
2788	NYSE	FIS	Wed, Feb 22, 2017	81.91	82.99	81.81	82.82
2787	NYSE	FIS	Tue, Feb 21, 2017	81.74	82.37	81.73	82.17
2786	NYSE	FIS	Fri, Feb 17, 2017	81.57	82.05	81.04	82.05
2785	NYSE	FIS	Thu, Feb 16, 2017	81.33	81.74	80.81	81.72
2784	NYSE	FIS	Wed, Feb 15, 2017	80.50	81.48	80.38	81.41
2783	NYSE	FIS	Tue, Feb 14, 2017	80.80	80.96	80.31	80.50
2782	NYSE	FIS	Mon, Feb 13, 2017	80.87	81.12	80.47	80.91
2781	NYSE	FIS	Fri, Feb 10, 2017	80.96	81.39	80.46	80.46
2780	NYSE	FIS	Thu, Feb 9, 2017	79.78	81.00	79.65	80.75
2779	NYSE	FIS	Wed, Feb 8, 2017	78.00	80.36	77.63	79.84
2778	NYSE	FIS	Tue, Feb 7, 2017	76.76	77.73	75.52	77.30
2777	NYSE	FIS	Mon, Feb 6, 2017	79.39	79.58	78.90	79.35
2776	NYSE	FIS	Fri, Feb 3, 2017	79.58	80.30	79.09	79.40
2775	NYSE	FIS	Thu, Feb 2, 2017	78.86	79.38	78.56	79.06
2774	NYSE	FIS	Wed, Feb 1, 2017	79.68	79.79	78.76	79.02
2773	NYSE	FIS	Tue, Jan 31, 2017	79.57	79.82	78.87	79.42
2772	NYSE	FIS	Mon, Jan 30, 2017	79.89	79.89	78.89	79.60
2771	NYSE	FIS	Fri, Jan 27, 2017	79.90	79.93	79.53	79.81
2770	NYSE	FIS	Thu, Jan 26, 2017	79.90	79.96	79.28	79.56
2769	NYSE	FIS	Wed, Jan 25, 2017	80.00	80.28	79.72	79.88
2768	NYSE	FIS	Tue, Jan 24, 2017	80.00	80.08	79.48	80.03
2767	NYSE	FIS	Mon, Jan 23, 2017	79.80	80.35	79.62	80.07
2766	NYSE	FIS	Fri, Jan 20, 2017	79.56	79.98	79.24	79.79
2765	NYSE	FIS	Thu, Jan 19, 2017	79.26	79.31	78.58	79.15
2764	NYSE	FIS	Wed, Jan 18, 2017	78.87	79.54	78.16	79.46
2763	NYSE	FIS	Tue, Jan 17, 2017	77.26	78.75	77.09	78.70
2762	NYSE	FIS	Fri, Jan 13, 2017	76.95	77.45	76.70	77.37
2761	NYSE	FIS	Thu, Jan 12, 2017	76.98	77.23	76.09	77.05
2760	NYSE	FIS	Wed, Jan 11, 2017	77.43	77.72	77.00	77.39
2759	NYSE	FIS	Tue, Jan 10, 2017	78.07	78.33	77.64	77.65
2758	NYSE	FIS	Mon, Jan 9, 2017	78.92	78.95	78.02	78.04
2757	NYSE	FIS	Fri, Jan 6, 2017	78.51	79.02	77.68	78.89
2756	NYSE	FIS	Thu, Jan 5, 2017	78.25	78.79	77.75	78.05
2755	NYSE	FIS	Wed, Jan 4, 2017	76.86	78.25	76.86	78.24
2754	NYSE	FIS	Tue, Jan 3, 2017	76.28	77.05	75.88	76.98
2753	NYSE	FIS	Fri, Dec 30, 2016	77.00	77.14	75.40	75.64
2752	NYSE	FIS	Thu, Dec 29, 2016	76.65	77.12	76.51	77.00
2751	NYSE	FIS	Wed, Dec 28, 2016	76.60	76.87	76.12	76.58
2750	NYSE	FIS	Tue, Dec 27, 2016	76.11	76.91	75.86	76.67
2749	NYSE	FIS	Fri, Dec 23, 2016	76.03	76.82	75.78	76.02
2748	NYSE	FIS	Thu, Dec 22, 2016	76.52	76.52	75.59	75.80
2747	NYSE	FIS	Wed, Dec 21, 2016	76.29	77.22	76.03	76.69
2746	NYSE	FIS	Tue, Dec 20, 2016	76.25	76.56	75.68	76.46
2745	NYSE	FIS	Mon, Dec 19, 2016	76.71	76.95	75.92	76.08
2744	NYSE	FIS	Fri, Dec 16, 2016	77.55	77.74	76.27	76.64
2743	NYSE	FIS	Thu, Dec 15, 2016	76.11	77.78	75.60	77.35
2742	NYSE	FIS	Wed, Dec 14, 2016	75.23	76.60	75.03	75.92
2741	NYSE	FIS	Tue, Dec 13, 2016	76.06	76.39	75.30	75.08
2740	NYSE	FIS	Mon, Dec 12, 2016	75.44	76.10	75.37	75.78
2739	NYSE	FIS	Fri, Dec 9, 2016	75.12	75.72	74.98	75.56
2738	NYSE	FIS	Thu, Dec 8, 2016	75.55	75.56	74.71	75.12
2737	NYSE	FIS	Wed, Dec 7, 2016	74.73	75.66	73.97	75.62
2736	NYSE	FIS	Tue, Dec 6, 2016	75.52	75.63	74.98	75.51
2735	NYSE	FIS	Mon, Dec 5, 2016	75.55	75.77	75.11	75.28
2734	NYSE	FIS	Fri, Dec 2, 2016	75.76	75.89	74.95	75.00
2733	NYSE	FIS	Thu, Dec 1, 2016	77.17	77.20	75.39	75.73
2732	NYSE	FIS	Wed, Nov 30, 2016	78.84	79.09	77.17	77.19
2731	NYSE	FIS	Tue, Nov 29, 2016	78.85	79.11	78.56	78.90
2730	NYSE	FIS	Mon, Nov 28, 2016	78.79	79.00	78.34	78.67
2729	NYSE	FIS	Fri, Nov 25, 2016	79.06	79.23	78.56	78.76
2728	NYSE	FIS	Wed, Nov 23, 2016	77.68	79.00	77.68	79.00
2727	NYSE	FIS	Tue, Nov 22, 2016	77.46	77.77	76.98	77.64
2726	NYSE	FIS	Mon, Nov 21, 2016	77.24	77.88	77.17	77.53
2725	NYSE	FIS	Fri, Nov 18, 2016	75.95	77.56	75.80	77.12
2724	NYSE	FIS	Thu, Nov 17, 2016	75.34	75.95	74.92	75.87
2723	NYSE	FIS	Wed, Nov 16, 2016	74.75	75.23	74.44	75.10
2722	NYSE	FIS	Tue, Nov 15, 2016	75.54	75.86	74.63	74.74
2721	NYSE	FIS	Mon, Nov 14, 2016	76.45	76.98	74.81	75.19
2720	NYSE	FIS	Fri, Nov 11, 2016	76.66	77.40	76.21	76.32
2719	NYSE	FIS	Thu, Nov 10, 2016	77.20	77.40	75.86	77.05
2718	NYSE	FIS	Wed, Nov 9, 2016	75.68	77.15	74.96	76.90
2717	NYSE	FIS	Tue, Nov 8, 2016	76.50	77.00	76.01	76.60
2716	NYSE	FIS	Mon, Nov 7, 2016	76.38	76.81	76.23	76.50
2715	NYSE	FIS	Fri, Nov 4, 2016	74.90	75.90	74.86	75.42
2714	NYSE	FIS	Thu, Nov 3, 2016	75.05	75.38	74.76	74.97
2713	NYSE	FIS	Wed, Nov 2, 2016	76.61	76.81	74.88	75.05
2712	NYSE	FIS	Tue, Nov 1, 2016	73.91	77.11	73.89	76.85
2711	NYSE	FIS	Mon, Oct 31, 2016	74.43	74.62	73.25	73.92
2710	NYSE	FIS	Fri, Oct 28, 2016	74.23	74.99	74.14	74.37
2709	NYSE	FIS	Thu, Oct 27, 2016	74.96	75.04	73.57	74.09
2708	NYSE	FIS	Wed, Oct 26, 2016	75.37	75.90	75.02	75.15
2707	NYSE	FIS	Tue, Oct 25, 2016	75.79	75.86	75.44	75.56
2706	NYSE	FIS	Mon, Oct 24, 2016	75.52	76.04	75.23	75.90
2705	NYSE	FIS	Fri, Oct 21, 2016	74.82	75.31	74.41	75.01
2704	NYSE	FIS	Thu, Oct 20, 2016	76.31	76.36	74.85	75.29
2703	NYSE	FIS	Wed, Oct 19, 2016	76.21	76.53	76.02	76.32
2702	NYSE	FIS	Tue, Oct 18, 2016	76.45	76.61	75.88	75.95
2701	NYSE	FIS	Mon, Oct 17, 2016	76.68	76.73	75.76	75.81
2700	NYSE	FIS	Fri, Oct 14, 2016	76.67	77.45	76.49	76.50
2699	NYSE	FIS	Thu, Oct 13, 2016	76.68	76.93	75.93	76.33
2698	NYSE	FIS	Wed, Oct 12, 2016	76.59	77.29	76.28	77.19
2697	NYSE	FIS	Tue, Oct 11, 2016	77.08	77.09	76.02	76.49
2696	NYSE	FIS	Mon, Oct 10, 2016	77.88	78.15	77.37	77.41
2695	NYSE	FIS	Fri, Oct 7, 2016	78.46	78.69	77.29	77.63
2694	NYSE	FIS	Thu, Oct 6, 2016	76.91	78.33	76.88	78.28
2693	NYSE	FIS	Wed, Oct 5, 2016	76.88	77.87	76.34	76.87
2692	NYSE	FIS	Tue, Oct 4, 2016	76.91	77.17	75.93	76.46
2691	NYSE	FIS	Mon, Oct 3, 2016	76.80	77.32	76.73	76.91
2690	NYSE	FIS	Fri, Sep 30, 2016	76.93	77.31	76.28	77.03
2689	NYSE	FIS	Thu, Sep 29, 2016	77.18	77.89	76.79	76.84
2688	NYSE	FIS	Wed, Sep 28, 2016	77.88	77.88	76.57	77.23
2687	NYSE	FIS	Tue, Sep 27, 2016	76.98	77.77	76.86	77.74
2686	NYSE	FIS	Mon, Sep 26, 2016	76.76	77.27	76.75	76.87
2685	NYSE	FIS	Fri, Sep 23, 2016	77.02	77.41	77.00	77.08
2684	NYSE	FIS	Thu, Sep 22, 2016	77.73	77.89	77.00	77.52
2683	NYSE	FIS	Wed, Sep 21, 2016	76.86	77.28	76.08	77.12
2682	NYSE	FIS	Tue, Sep 20, 2016	76.39	76.93	76.21	76.57
2681	NYSE	FIS	Mon, Sep 19, 2016	75.92	76.15	75.45	75.90
2680	NYSE	FIS	Fri, Sep 16, 2016	76.38	76.39	74.87	75.09
2679	NYSE	FIS	Thu, Sep 15, 2016	75.91	76.97	75.50	76.65
2678	NYSE	FIS	Wed, Sep 14, 2016	76.54	76.84	75.77	76.06
2677	NYSE	FIS	Tue, Sep 13, 2016	77.34	77.68	76.62	76.43
2676	NYSE	FIS	Mon, Sep 12, 2016	77.01	78.21	76.72	78.05
2675	NYSE	FIS	Fri, Sep 9, 2016	78.84	79.31	77.39	77.40
2674	NYSE	FIS	Thu, Sep 8, 2016	79.67	80.07	79.10	79.26
2673	NYSE	FIS	Wed, Sep 7, 2016	80.39	80.39	79.66	80.05
2672	NYSE	FIS	Tue, Sep 6, 2016	81.67	81.67	79.83	80.41
2671	NYSE	FIS	Fri, Sep 2, 2016	80.00	80.45	79.66	80.44
2670	NYSE	FIS	Thu, Sep 1, 2016	79.41	79.79	79.05	79.64
2669	NYSE	FIS	Wed, Aug 31, 2016	79.49	79.49	79.02	79.33
2668	NYSE	FIS	Tue, Aug 30, 2016	79.51	79.70	79.22	79.52
2667	NYSE	FIS	Mon, Aug 29, 2016	79.52	79.99	79.32	79.38
2666	NYSE	FIS	Fri, Aug 26, 2016	79.85	80.35	79.09	79.52
2665	NYSE	FIS	Thu, Aug 25, 2016	79.51	79.75	79.20	79.61
2664	NYSE	FIS	Wed, Aug 24, 2016	79.95	80.10	79.26	79.56
2663	NYSE	FIS	Tue, Aug 23, 2016	79.78	80.12	79.71	80.07
2662	NYSE	FIS	Mon, Aug 22, 2016	79.21	79.52	78.97	79.51
2661	NYSE	FIS	Fri, Aug 19, 2016	79.03	79.32	78.69	79.28
2660	NYSE	FIS	Thu, Aug 18, 2016	79.02	79.46	78.97	79.24
2659	NYSE	FIS	Wed, Aug 17, 2016	79.09	79.30	78.52	79.15
2658	NYSE	FIS	Tue, Aug 16, 2016	79.71	79.71	78.89	78.89
2657	NYSE	FIS	Mon, Aug 15, 2016	80.13	80.37	79.89	80.09
2656	NYSE	FIS	Fri, Aug 12, 2016	80.23	80.27	79.74	80.04
2655	NYSE	FIS	Thu, Aug 11, 2016	80.15	80.72	80.15	80.50
2654	NYSE	FIS	Wed, Aug 10, 2016	79.80	79.92	79.45	79.85
2653	NYSE	FIS	Tue, Aug 9, 2016	79.50	79.95	79.23	79.73
2652	NYSE	FIS	Mon, Aug 8, 2016	79.76	79.76	79.14	79.41
2651	NYSE	FIS	Fri, Aug 5, 2016	78.59	79.37	78.48	79.23
2650	NYSE	FIS	Thu, Aug 4, 2016	78.26	78.81	78.15	78.22
2649	NYSE	FIS	Wed, Aug 3, 2016	78.49	78.53	77.73	78.15
2648	NYSE	FIS	Tue, Aug 2, 2016	79.14	79.23	78.19	78.47
2647	NYSE	FIS	Mon, Aug 1, 2016	79.73	79.89	78.93	79.20
2646	NYSE	FIS	Fri, Jul 29, 2016	80.38	80.49	79.33	79.53
2645	NYSE	FIS	Thu, Jul 28, 2016	80.68	80.73	79.76	80.36
2644	NYSE	FIS	Wed, Jul 27, 2016	81.00	81.41	80.41	80.79
2643	NYSE	FIS	Tue, Jul 26, 2016	80.00	81.29	79.51	80.84
2642	NYSE	FIS	Mon, Jul 25, 2016	78.05	78.05	77.44	77.90
2641	NYSE	FIS	Fri, Jul 22, 2016	77.69	78.10	77.69	77.98
2640	NYSE	FIS	Thu, Jul 21, 2016	78.05	78.20	77.38	77.83
2639	NYSE	FIS	Wed, Jul 20, 2016	77.66	78.04	77.38	78.00
2638	NYSE	FIS	Tue, Jul 19, 2016	76.60	77.19	76.41	77.16
2637	NYSE	FIS	Mon, Jul 18, 2016	76.64	76.94	76.41	76.88
2636	NYSE	FIS	Fri, Jul 15, 2016	77.15	77.25	76.50	76.54
2635	NYSE	FIS	Thu, Jul 14, 2016	77.54	77.75	76.85	76.89
2634	NYSE	FIS	Wed, Jul 13, 2016	77.28	77.44	76.92	77.14
2633	NYSE	FIS	Tue, Jul 12, 2016	76.36	77.07	76.00	76.95
2632	NYSE	FIS	Mon, Jul 11, 2016	76.30	76.85	75.95	76.01
2631	NYSE	FIS	Fri, Jul 8, 2016	75.06	76.18	75.00	76.03
2630	NYSE	FIS	Thu, Jul 7, 2016	74.23	74.83	74.23	74.76
2629	NYSE	FIS	Wed, Jul 6, 2016	74.22	74.64	73.84	74.25
2628	NYSE	FIS	Tue, Jul 5, 2016	74.07	74.67	73.78	74.61
2627	NYSE	FIS	Fri, Jul 1, 2016	73.80	74.56	73.80	74.50
2626	NYSE	FIS	Thu, Jun 30, 2016	72.51	73.68	72.27	73.68
2625	NYSE	FIS	Wed, Jun 29, 2016	71.40	72.55	71.31	72.45
2624	NYSE	FIS	Tue, Jun 28, 2016	69.05	71.04	69.04	71.04
2623	NYSE	FIS	Mon, Jun 27, 2016	69.95	69.99	68.03	68.36
2622	NYSE	FIS	Fri, Jun 24, 2016	71.29	72.11	70.63	70.67
2621	NYSE	FIS	Thu, Jun 23, 2016	73.59	73.92	73.31	73.91
2620	NYSE	FIS	Wed, Jun 22, 2016	73.41	73.67	73.02	73.13
2619	NYSE	FIS	Tue, Jun 21, 2016	73.12	73.56	72.74	73.29
2618	NYSE	FIS	Mon, Jun 20, 2016	73.41	74.01	72.77	72.89
2617	NYSE	FIS	Fri, Jun 17, 2016	73.64	73.64	72.47	72.79
2616	NYSE	FIS	Thu, Jun 16, 2016	73.31	73.90	72.93	73.76
2615	NYSE	FIS	Wed, Jun 15, 2016	73.78	74.00	73.43	73.62
2614	NYSE	FIS	Tue, Jun 14, 2016	73.11	73.89	72.90	73.75
2613	NYSE	FIS	Mon, Jun 13, 2016	74.13	74.65	73.40	73.18
2612	NYSE	FIS	Fri, Jun 10, 2016	74.56	74.63	74.06	74.34
2611	NYSE	FIS	Thu, Jun 9, 2016	75.07	75.40	74.92	75.14
2610	NYSE	FIS	Wed, Jun 8, 2016	75.31	75.71	75.08	75.38
2609	NYSE	FIS	Tue, Jun 7, 2016	75.28	75.75	75.14	75.45
2608	NYSE	FIS	Mon, Jun 6, 2016	74.95	75.80	74.75	75.28
2607	NYSE	FIS	Fri, Jun 3, 2016	74.97	75.15	74.27	74.99
2606	NYSE	FIS	Thu, Jun 2, 2016	74.65	75.46	74.26	75.38
2605	NYSE	FIS	Wed, Jun 1, 2016	74.19	74.75	73.66	74.72
2604	NYSE	FIS	Tue, May 31, 2016	74.48	74.59	73.85	74.27
2603	NYSE	FIS	Fri, May 27, 2016	73.90	74.57	73.88	74.41
2602	NYSE	FIS	Thu, May 26, 2016	73.50	74.50	73.26	74.03
2601	NYSE	FIS	Wed, May 25, 2016	73.97	74.11	73.43	73.68
2600	NYSE	FIS	Tue, May 24, 2016	72.99	73.97	72.82	73.91
2599	NYSE	FIS	Mon, May 23, 2016	72.87	72.90	72.47	72.54
2598	NYSE	FIS	Fri, May 20, 2016	73.10	73.10	72.65	72.98
2597	NYSE	FIS	Thu, May 19, 2016	72.05	72.74	71.73	72.61
2596	NYSE	FIS	Wed, May 18, 2016	72.05	72.87	71.60	72.39
2595	NYSE	FIS	Tue, May 17, 2016	72.67	73.00	71.91	72.13
2594	NYSE	FIS	Mon, May 16, 2016	72.28	72.99	71.92	72.79
2593	NYSE	FIS	Fri, May 13, 2016	71.82	73.03	71.80	72.31
2592	NYSE	FIS	Thu, May 12, 2016	72.05	72.98	71.30	71.77
2591	NYSE	FIS	Wed, May 11, 2016	74.13	74.19	73.19	73.43
2590	NYSE	FIS	Tue, May 10, 2016	71.95	73.90	71.95	73.85
2589	NYSE	FIS	Mon, May 9, 2016	71.83	72.98	71.54	71.72
2588	NYSE	FIS	Fri, May 6, 2016	70.14	71.27	70.05	71.25
2587	NYSE	FIS	Thu, May 5, 2016	70.89	71.50	69.93	70.39
2586	NYSE	FIS	Wed, May 4, 2016	71.05	71.40	70.51	71.05
2585	NYSE	FIS	Tue, May 3, 2016	69.57	72.23	69.52	71.29
2584	NYSE	FIS	Mon, May 2, 2016	66.00	67.36	65.72	67.18
2583	NYSE	FIS	Fri, Apr 29, 2016	65.29	66.11	64.84	65.80
2582	NYSE	FIS	Thu, Apr 28, 2016	66.02	66.46	65.51	65.67
2581	NYSE	FIS	Wed, Apr 27, 2016	65.41	66.63	65.41	66.40
2580	NYSE	FIS	Tue, Apr 26, 2016	65.83	66.22	65.13	66.00
2579	NYSE	FIS	Mon, Apr 25, 2016	64.96	65.86	64.69	65.70
2578	NYSE	FIS	Fri, Apr 22, 2016	64.91	65.44	64.36	65.24
2577	NYSE	FIS	Thu, Apr 21, 2016	66.22	66.68	64.99	65.24
2576	NYSE	FIS	Wed, Apr 20, 2016	65.56	66.79	65.32	66.45
2575	NYSE	FIS	Tue, Apr 19, 2016	65.23	65.84	65.00	65.49
2574	NYSE	FIS	Mon, Apr 18, 2016	64.04	65.04	63.92	65.01
2573	NYSE	FIS	Fri, Apr 15, 2016	64.25	64.57	64.00	64.06
2572	NYSE	FIS	Thu, Apr 14, 2016	64.18	64.48	63.93	64.19
2571	NYSE	FIS	Wed, Apr 13, 2016	64.37	64.51	63.77	64.28
2570	NYSE	FIS	Tue, Apr 12, 2016	64.10	64.39	63.74	64.03
2569	NYSE	FIS	Mon, Apr 11, 2016	64.23	64.82	63.91	64.11
2568	NYSE	FIS	Fri, Apr 8, 2016	64.40	64.44	63.75	63.98
2567	NYSE	FIS	Thu, Apr 7, 2016	64.05	64.38	63.48	63.89
2566	NYSE	FIS	Wed, Apr 6, 2016	63.34	64.58	63.30	64.50
2565	NYSE	FIS	Tue, Apr 5, 2016	64.34	64.34	64.34	63.44
2564	NYSE	FIS	Mon, Apr 4, 2016	65.11	65.35	64.25	64.34
2563	NYSE	FIS	Fri, Apr 1, 2016	63.64	65.11	63.39	65.01
2562	NYSE	FIS	Thu, Mar 31, 2016	63.03	63.74	62.84	63.31
2561	NYSE	FIS	Wed, Mar 30, 2016	63.00	63.41	62.92	63.18
2560	NYSE	FIS	Tue, Mar 29, 2016	62.23	62.95	62.05	62.92
2559	NYSE	FIS	Mon, Mar 28, 2016	63.00	63.00	62.25	62.42
2558	NYSE	FIS	Thu, Mar 24, 2016	62.89	62.89	62.89	62.62
2557	NYSE	FIS	Wed, Mar 23, 2016	62.49	63.03	62.20	62.89
2556	NYSE	FIS	Tue, Mar 22, 2016	62.50	62.75	62.37	62.45
2555	NYSE	FIS	Mon, Mar 21, 2016	62.36	62.93	62.19	62.75
2554	NYSE	FIS	Fri, Mar 18, 2016	61.93	62.84	61.25	62.54
2553	NYSE	FIS	Thu, Mar 17, 2016	62.73	63.37	62.53	63.06
2552	NYSE	FIS	Wed, Mar 16, 2016	62.32	63.00	62.21	62.76
2551	NYSE	FIS	Tue, Mar 15, 2016	62.80	62.80	62.80	62.43
2550	NYSE	FIS	Mon, Mar 14, 2016	62.74	62.92	62.17	62.80
2549	NYSE	FIS	Fri, Mar 11, 2016	61.82	63.01	61.26	62.81
2548	NYSE	FIS	Thu, Mar 10, 2016	60.02	60.02	60.02	61.56
2547	NYSE	FIS	Wed, Mar 9, 2016	59.18	59.18	59.18	60.02
2546	NYSE	FIS	Tue, Mar 8, 2016	59.53	59.76	59.13	59.18
2545	NYSE	FIS	Mon, Mar 7, 2016	60.44	60.66	59.84	60.07
2544	NYSE	FIS	Fri, Mar 4, 2016	60.33	60.33	60.33	60.81
2543	NYSE	FIS	Thu, Mar 3, 2016	59.92	59.92	59.92	60.33
2542	NYSE	FIS	Wed, Mar 2, 2016	59.96	59.99	59.13	59.92
2541	NYSE	FIS	Tue, Mar 1, 2016	58.25	58.25	58.25	60.00
2540	NYSE	FIS	Mon, Feb 29, 2016	59.43	59.69	58.23	58.25
2539	NYSE	FIS	Fri, Feb 26, 2016	60.18	60.61	59.40	59.49
2538	NYSE	FIS	Thu, Feb 25, 2016	59.33	60.07	58.93	60.04
2537	NYSE	FIS	Wed, Feb 24, 2016	58.51	59.23	57.80	59.18
2536	NYSE	FIS	Tue, Feb 23, 2016	59.66	59.99	58.90	58.98
2535	NYSE	FIS	Mon, Feb 22, 2016	59.91	60.70	59.66	59.99
2534	NYSE	FIS	Fri, Feb 19, 2016	59.17	59.75	58.66	59.71
2533	NYSE	FIS	Thu, Feb 18, 2016	59.51	59.76	58.93	59.17
2532	NYSE	FIS	Wed, Feb 17, 2016	59.11	59.55	58.83	59.54
2531	NYSE	FIS	Tue, Feb 16, 2016	58.50	58.97	58.22	58.65
2530	NYSE	FIS	Fri, Feb 12, 2016	57.10	57.63	56.83	57.57
2529	NYSE	FIS	Thu, Feb 11, 2016	56.20	56.88	55.99	56.44
2528	NYSE	FIS	Wed, Feb 10, 2016	57.89	58.68	57.32	57.40
2527	NYSE	FIS	Tue, Feb 9, 2016	57.65	59.33	56.38	57.93
2526	NYSE	FIS	Mon, Feb 8, 2016	57.74	57.74	55.11	56.04
2525	NYSE	FIS	Fri, Feb 5, 2016	59.85	60.40	58.29	58.54
2524	NYSE	FIS	Thu, Feb 4, 2016	59.46	60.26	59.46	60.15
2523	NYSE	FIS	Wed, Feb 3, 2016	59.60	59.95	58.86	59.65
2522	NYSE	FIS	Tue, Feb 2, 2016	60.00	60.12	59.30	59.52
2521	NYSE	FIS	Mon, Feb 1, 2016	59.38	61.04	59.21	60.67
2520	NYSE	FIS	Fri, Jan 29, 2016	58.60	59.76	58.31	59.73
2519	NYSE	FIS	Thu, Jan 28, 2016	59.30	59.46	58.06	58.21
2518	NYSE	FIS	Wed, Jan 27, 2016	59.87	60.39	58.45	58.81
2517	NYSE	FIS	Tue, Jan 26, 2016	59.01	60.09	58.72	60.04
2516	NYSE	FIS	Mon, Jan 25, 2016	59.17	59.65	58.76	58.85
2515	NYSE	FIS	Fri, Jan 22, 2016	59.06	59.55	58.93	59.45
2514	NYSE	FIS	Thu, Jan 21, 2016	58.14	58.94	57.67	58.05
2513	NYSE	FIS	Wed, Jan 20, 2016	57.92	58.35	56.80	57.89
2512	NYSE	FIS	Tue, Jan 19, 2016	59.15	59.34	58.30	58.71
2511	NYSE	FIS	Fri, Jan 15, 2016	58.57	59.27	57.62	58.46
2510	NYSE	FIS	Thu, Jan 14, 2016	59.41	60.62	58.93	60.30
2509	NYSE	FIS	Wed, Jan 13, 2016	60.21	60.70	58.93	59.12
2508	NYSE	FIS	Tue, Jan 12, 2016	59.96	60.19	58.94	59.99
2507	NYSE	FIS	Mon, Jan 11, 2016	58.61	59.27	58.07	58.94
2506	NYSE	FIS	Fri, Jan 8, 2016	59.52	59.66	58.04	58.13
2505	NYSE	FIS	Thu, Jan 7, 2016	58.50	59.61	58.08	59.19
2504	NYSE	FIS	Wed, Jan 6, 2016	59.36	59.73	58.90	59.18
2503	NYSE	FIS	Tue, Jan 5, 2016	60.19	61.09	59.67	60.29
2502	NYSE	FIS	Mon, Jan 4, 2016	59.52	59.97	58.99	59.91
2501	NYSE	FIS	Thu, Dec 31, 2015	60.77	61.36	60.51	60.60
2500	NYSE	FIS	Wed, Dec 30, 2015	61.33	61.62	60.96	60.99
2499	NYSE	FIS	Tue, Dec 29, 2015	61.36	62.14	61.24	61.59
2498	NYSE	FIS	Mon, Dec 28, 2015	60.82	61.00	60.27	61.00
2497	NYSE	FIS	Thu, Dec 24, 2015	61.13	61.42	60.80	61.11
2496	NYSE	FIS	Wed, Dec 23, 2015	60.04	61.52	59.91	61.19
2495	NYSE	FIS	Tue, Dec 22, 2015	59.37	60.05	59.19	59.85
2494	NYSE	FIS	Mon, Dec 21, 2015	58.98	59.77	58.78	59.16
2493	NYSE	FIS	Fri, Dec 18, 2015	59.60	59.65	58.49	58.52
2492	NYSE	FIS	Thu, Dec 17, 2015	61.99	62.49	59.75	59.88
2491	NYSE	FIS	Wed, Dec 16, 2015	62.09	62.34	60.86	62.03
2490	NYSE	FIS	Tue, Dec 15, 2015	61.57	61.90	61.07	61.62
2489	NYSE	FIS	Mon, Dec 14, 2015	60.42	62.10	60.38	61.11
2488	NYSE	FIS	Fri, Dec 11, 2015	61.53	62.06	60.95	61.20
2487	NYSE	FIS	Thu, Dec 10, 2015	63.41	63.60	62.78	62.88
2486	NYSE	FIS	Wed, Dec 9, 2015	62.74	64.10	62.68	63.45
2485	NYSE	FIS	Tue, Dec 8, 2015	63.00	63.11	62.29	63.05
2484	NYSE	FIS	Mon, Dec 7, 2015	64.81	65.00	63.13	63.51
2483	NYSE	FIS	Fri, Dec 4, 2015	64.33	65.30	64.02	65.04
2482	NYSE	FIS	Thu, Dec 3, 2015	65.18	65.26	63.61	64.07
2481	NYSE	FIS	Wed, Dec 2, 2015	64.35	65.96	64.15	64.98
2480	NYSE	FIS	Tue, Dec 1, 2015	63.97	64.76	63.67	64.49
2479	NYSE	FIS	Mon, Nov 30, 2015	64.81	64.90	63.58	63.67
2478	NYSE	FIS	Fri, Nov 27, 2015	64.63	64.89	64.48	64.72
2477	NYSE	FIS	Wed, Nov 25, 2015	65.01	65.01	64.12	64.53
2476	NYSE	FIS	Tue, Nov 24, 2015	65.15	65.47	63.96	64.78
2475	NYSE	FIS	Mon, Nov 23, 2015	66.48	66.64	65.38	65.55
2474	NYSE	FIS	Fri, Nov 20, 2015	66.40	66.61	66.19	66.41
2473	NYSE	FIS	Thu, Nov 19, 2015	66.25	66.53	65.87	66.08
2472	NYSE	FIS	Wed, Nov 18, 2015	65.92	66.26	65.50	66.12
2471	NYSE	FIS	Tue, Nov 17, 2015	65.72	66.12	65.43	65.61
2470	NYSE	FIS	Mon, Nov 16, 2015	65.14	65.61	64.89	65.50
2469	NYSE	FIS	Fri, Nov 13, 2015	66.21	66.33	65.09	65.10
2468	NYSE	FIS	Thu, Nov 12, 2015	66.77	67.02	66.22	66.31
2467	NYSE	FIS	Wed, Nov 11, 2015	66.42	67.37	66.19	67.08
2466	NYSE	FIS	Tue, Nov 10, 2015	66.13	66.69	66.03	66.51
2465	NYSE	FIS	Mon, Nov 9, 2015	66.94	67.47	66.06	66.35
2464	NYSE	FIS	Fri, Nov 6, 2015	66.17	67.43	66.14	67.19
2463	NYSE	FIS	Thu, Nov 5, 2015	65.72	66.70	65.46	66.18
2462	NYSE	FIS	Wed, Nov 4, 2015	64.48	67.77	64.44	65.54
2461	NYSE	FIS	Tue, Nov 3, 2015	66.04	69.25	64.06	64.47
2460	NYSE	FIS	Mon, Nov 2, 2015	72.28	73.60	70.58	73.50
2459	NYSE	FIS	Fri, Oct 30, 2015	72.83	73.01	72.40	72.92
2458	NYSE	FIS	Thu, Oct 29, 2015	72.66	72.87	72.39	72.74
2457	NYSE	FIS	Wed, Oct 28, 2015	71.31	72.80	71.01	72.79
2456	NYSE	FIS	Tue, Oct 27, 2015	70.94	71.38	70.71	70.99
2455	NYSE	FIS	Mon, Oct 26, 2015	71.13	71.39	70.83	71.34
2454	NYSE	FIS	Fri, Oct 23, 2015	71.20	71.34	70.60	71.23
2453	NYSE	FIS	Thu, Oct 22, 2015	70.14	71.00	69.84	70.57
2452	NYSE	FIS	Wed, Oct 21, 2015	70.81	71.06	69.68	69.73
2451	NYSE	FIS	Tue, Oct 20, 2015	70.50	70.82	70.12	70.64
2450	NYSE	FIS	Mon, Oct 19, 2015	69.99	70.69	69.76	70.61
2449	NYSE	FIS	Fri, Oct 16, 2015	70.06	70.35	69.58	70.35
2448	NYSE	FIS	Thu, Oct 15, 2015	69.86	69.87	69.12	69.81
2447	NYSE	FIS	Wed, Oct 14, 2015	69.93	70.34	69.20	69.38
2446	NYSE	FIS	Tue, Oct 13, 2015	70.44	70.89	69.60	69.84
2445	NYSE	FIS	Mon, Oct 12, 2015	70.50	71.16	70.27	70.82
2444	NYSE	FIS	Fri, Oct 9, 2015	71.26	71.65	70.10	70.50
2443	NYSE	FIS	Thu, Oct 8, 2015	70.10	71.38	69.95	71.30
2442	NYSE	FIS	Wed, Oct 7, 2015	69.82	70.28	69.36	70.14
2441	NYSE	FIS	Tue, Oct 6, 2015	69.13	69.46	68.67	69.44
2440	NYSE	FIS	Mon, Oct 5, 2015	68.52	69.53	68.52	69.33
2439	NYSE	FIS	Fri, Oct 2, 2015	66.42	68.41	66.16	68.35
2438	NYSE	FIS	Thu, Oct 1, 2015	67.75	67.75	66.74	67.58
2437	NYSE	FIS	Wed, Sep 30, 2015	67.30	67.74	66.35	67.08
2436	NYSE	FIS	Tue, Sep 29, 2015	65.95	66.60	65.75	66.50
2435	NYSE	FIS	Mon, Sep 28, 2015	68.00	68.22	65.82	65.85
2434	NYSE	FIS	Fri, Sep 25, 2015	68.82	69.04	67.83	68.22
2433	NYSE	FIS	Thu, Sep 24, 2015	68.58	68.85	67.85	68.30
2432	NYSE	FIS	Wed, Sep 23, 2015	68.25	69.38	67.90	69.25
2431	NYSE	FIS	Tue, Sep 22, 2015	68.86	68.89	67.80	68.21
2430	NYSE	FIS	Mon, Sep 21, 2015	68.50	69.93	68.45	69.58
2429	NYSE	FIS	Fri, Sep 18, 2015	68.51	69.45	68.04	68.18
2428	NYSE	FIS	Thu, Sep 17, 2015	69.96	70.48	69.13	69.30
2427	NYSE	FIS	Wed, Sep 16, 2015	69.83	70.27	69.71	69.93
2426	NYSE	FIS	Tue, Sep 15, 2015	68.99	70.15	68.65	69.87
2425	NYSE	FIS	Mon, Sep 14, 2015	69.36	69.48	68.52	68.74
2424	NYSE	FIS	Fri, Sep 11, 2015	68.67	69.71	68.15	69.62
2423	NYSE	FIS	Thu, Sep 10, 2015	67.88	69.12	67.87	68.72
2422	NYSE	FIS	Wed, Sep 9, 2015	69.67	70.00	67.83	67.93
2421	NYSE	FIS	Tue, Sep 8, 2015	68.10	69.36	67.88	69.36
2420	NYSE	FIS	Fri, Sep 4, 2015	67.30	67.92	66.79	67.06
2419	NYSE	FIS	Thu, Sep 3, 2015	68.24	68.67	67.88	68.15
2418	NYSE	FIS	Wed, Sep 2, 2015	67.90	68.03	66.96	67.84
2417	NYSE	FIS	Tue, Sep 1, 2015	67.73	68.45	66.54	67.08
2416	NYSE	FIS	Mon, Aug 31, 2015	69.68	69.91	68.90	69.06
2415	NYSE	FIS	Fri, Aug 28, 2015	70.24	70.48	69.70	70.28
2414	NYSE	FIS	Thu, Aug 27, 2015	70.02	70.57	68.99	70.29
2413	NYSE	FIS	Wed, Aug 26, 2015	67.13	69.56	66.41	69.45
2412	NYSE	FIS	Tue, Aug 25, 2015	67.78	67.81	65.32	65.37
2411	NYSE	FIS	Mon, Aug 24, 2015	66.27	68.35	65.20	65.97
2410	NYSE	FIS	Fri, Aug 21, 2015	70.95	71.49	69.25	69.32
2409	NYSE	FIS	Thu, Aug 20, 2015	71.68	72.30	71.31	71.31
2408	NYSE	FIS	Wed, Aug 19, 2015	71.61	72.24	71.09	71.86
2407	NYSE	FIS	Tue, Aug 18, 2015	71.48	71.74	71.23	71.72
2406	NYSE	FIS	Mon, Aug 17, 2015	70.30	71.63	70.20	71.45
2405	NYSE	FIS	Fri, Aug 14, 2015	69.98	70.37	69.70	70.27
2404	NYSE	FIS	Thu, Aug 13, 2015	70.76	70.96	69.95	70.16
2403	NYSE	FIS	Wed, Aug 12, 2015	68.57	70.89	68.07	70.75
2402	NYSE	FIS	Tue, Aug 11, 2015	64.91	65.28	64.59	65.07
2401	NYSE	FIS	Mon, Aug 10, 2015	65.16	65.69	65.00	65.52
2400	NYSE	FIS	Fri, Aug 7, 2015	64.59	64.84	64.31	64.77
2399	NYSE	FIS	Thu, Aug 6, 2015	65.76	65.79	64.56	64.68
2398	NYSE	FIS	Wed, Aug 5, 2015	65.50	65.98	65.46	65.74
2397	NYSE	FIS	Tue, Aug 4, 2015	65.49	65.85	65.18	65.28
2396	NYSE	FIS	Mon, Aug 3, 2015	65.50	65.72	64.67	65.49
2395	NYSE	FIS	Fri, Jul 31, 2015	66.17	66.17	65.08	65.43
2394	NYSE	FIS	Thu, Jul 30, 2015	63.10	66.65	62.59	65.85
2393	NYSE	FIS	Wed, Jul 29, 2015	62.36	63.34	62.30	63.24
2392	NYSE	FIS	Tue, Jul 28, 2015	62.39	62.51	61.84	62.42
2391	NYSE	FIS	Mon, Jul 27, 2015	62.32	62.36	61.57	62.13
2390	NYSE	FIS	Fri, Jul 24, 2015	62.51	62.95	62.16	62.64
2389	NYSE	FIS	Thu, Jul 23, 2015	63.93	64.35	62.08	62.58
2388	NYSE	FIS	Wed, Jul 22, 2015	63.79	64.29	63.65	64.13
2387	NYSE	FIS	Tue, Jul 21, 2015	64.15	64.48	63.66	63.80
2386	NYSE	FIS	Mon, Jul 20, 2015	64.19	64.69	64.12	64.26
2385	NYSE	FIS	Fri, Jul 17, 2015	64.65	64.65	63.91	64.09
2384	NYSE	FIS	Thu, Jul 16, 2015	64.48	64.67	64.02	64.50
2383	NYSE	FIS	Wed, Jul 15, 2015	64.24	64.49	64.02	64.15
2382	NYSE	FIS	Tue, Jul 14, 2015	64.03	64.28	63.75	64.16
2381	NYSE	FIS	Mon, Jul 13, 2015	63.95	64.10	63.74	64.02
2380	NYSE	FIS	Fri, Jul 10, 2015	63.00	63.78	62.91	63.57
2379	NYSE	FIS	Thu, Jul 9, 2015	62.42	62.74	62.23	62.33
2378	NYSE	FIS	Wed, Jul 8, 2015	62.13	62.46	61.58	61.58
2377	NYSE	FIS	Tue, Jul 7, 2015	62.62	62.77	61.77	62.70
2376	NYSE	FIS	Mon, Jul 6, 2015	61.81	62.58	61.66	62.52
2375	NYSE	FIS	Thu, Jul 2, 2015	62.51	62.52	62.00	62.37
2374	NYSE	FIS	Wed, Jul 1, 2015	62.15	62.48	61.98	62.32
2373	NYSE	FIS	Tue, Jun 30, 2015	62.90	62.90	61.69	61.80
2372	NYSE	FIS	Mon, Jun 29, 2015	62.99	63.19	62.33	62.41
2371	NYSE	FIS	Fri, Jun 26, 2015	63.25	63.43	63.04	63.37
2370	NYSE	FIS	Thu, Jun 25, 2015	63.51	63.59	63.03	63.13
2369	NYSE	FIS	Wed, Jun 24, 2015	64.15	64.19	63.30	63.30
2368	NYSE	FIS	Tue, Jun 23, 2015	64.66	64.71	64.15	64.27
2367	NYSE	FIS	Mon, Jun 22, 2015	64.25	64.93	64.11	64.59
2366	NYSE	FIS	Fri, Jun 19, 2015	63.47	64.05	63.47	63.94
2365	NYSE	FIS	Thu, Jun 18, 2015	63.08	63.49	62.85	63.40
2364	NYSE	FIS	Wed, Jun 17, 2015	63.24	63.30	62.64	62.94
2363	NYSE	FIS	Tue, Jun 16, 2015	62.84	63.26	62.63	63.03
2362	NYSE	FIS	Mon, Jun 15, 2015	62.63	62.96	62.15	62.86
2361	NYSE	FIS	Fri, Jun 12, 2015	63.71	63.86	63.19	63.26
2360	NYSE	FIS	Thu, Jun 11, 2015	63.30	64.39	63.10	64.16
2359	NYSE	FIS	Wed, Jun 10, 2015	62.01	62.71	61.97	62.53
2358	NYSE	FIS	Tue, Jun 9, 2015	62.01	62.17	61.63	61.79
2357	NYSE	FIS	Mon, Jun 8, 2015	62.09	62.47	61.84	61.97
2356	NYSE	FIS	Fri, Jun 5, 2015	61.69	62.31	61.54	62.20
2355	NYSE	FIS	Thu, Jun 4, 2015	62.19	62.40	61.72	61.78
2354	NYSE	FIS	Wed, Jun 3, 2015	62.74	62.91	62.39	62.52
2353	NYSE	FIS	Tue, Jun 2, 2015	62.41	62.59	62.05	62.44
2352	NYSE	FIS	Mon, Jun 1, 2015	62.75	63.04	62.08	62.62
2351	NYSE	FIS	Fri, May 29, 2015	63.30	63.45	62.58	62.70
2350	NYSE	FIS	Thu, May 28, 2015	63.46	63.66	63.08	63.40
2349	NYSE	FIS	Wed, May 27, 2015	63.51	63.67	63.19	63.58
2348	NYSE	FIS	Tue, May 26, 2015	64.14	64.23	63.14	63.25
2347	NYSE	FIS	Fri, May 22, 2015	64.41	64.72	64.28	64.37
2346	NYSE	FIS	Thu, May 21, 2015	64.60	64.83	64.48	64.54
2345	NYSE	FIS	Wed, May 20, 2015	64.98	65.19	64.63	64.78
2344	NYSE	FIS	Tue, May 19, 2015	64.81	64.97	64.56	64.78
2343	NYSE	FIS	Mon, May 18, 2015	64.34	64.77	64.20	64.65
2342	NYSE	FIS	Fri, May 15, 2015	64.57	64.85	64.26	64.45
2341	NYSE	FIS	Thu, May 14, 2015	64.17	64.61	64.01	64.55
2340	NYSE	FIS	Wed, May 13, 2015	64.01	64.64	63.76	63.86
2339	NYSE	FIS	Tue, May 12, 2015	64.04	64.33	63.66	64.00
2338	NYSE	FIS	Mon, May 11, 2015	64.87	65.28	64.54	64.54
2337	NYSE	FIS	Fri, May 8, 2015	64.74	65.70	64.74	65.08
2336	NYSE	FIS	Thu, May 7, 2015	63.50	64.32	63.41	64.06
2335	NYSE	FIS	Wed, May 6, 2015	63.58	63.96	63.11	63.48
2334	NYSE	FIS	Tue, May 5, 2015	63.02	63.55	62.99	63.37
2333	NYSE	FIS	Mon, May 4, 2015	63.34	63.68	63.07	63.25
2332	NYSE	FIS	Fri, May 1, 2015	62.70	63.15	62.18	63.11
2331	NYSE	FIS	Thu, Apr 30, 2015	60.95	63.79	60.79	62.49
2330	NYSE	FIS	Wed, Apr 29, 2015	64.11	64.59	64.01	64.15
2329	NYSE	FIS	Tue, Apr 28, 2015	63.86	64.41	63.52	64.28
2328	NYSE	FIS	Mon, Apr 27, 2015	64.38	64.38	63.84	64.01
2327	NYSE	FIS	Fri, Apr 24, 2015	64.52	64.53	63.98	64.11
2326	NYSE	FIS	Thu, Apr 23, 2015	64.16	64.67	63.99	64.51
2325	NYSE	FIS	Wed, Apr 22, 2015	64.11	64.68	63.75	64.28
2324	NYSE	FIS	Tue, Apr 21, 2015	64.05	64.85	64.05	64.09
2323	NYSE	FIS	Mon, Apr 20, 2015	63.63	64.29	63.57	63.94
2322	NYSE	FIS	Fri, Apr 17, 2015	63.61	63.72	62.94	63.33
2321	NYSE	FIS	Thu, Apr 16, 2015	64.21	64.63	63.82	64.08
2320	NYSE	FIS	Wed, Apr 15, 2015	64.57	64.96	63.93	64.31
2319	NYSE	FIS	Tue, Apr 14, 2015	64.63	65.00	64.21	64.36
2318	NYSE	FIS	Mon, Apr 13, 2015	65.21	65.74	64.55	64.69
2317	NYSE	FIS	Fri, Apr 10, 2015	65.87	66.07	63.27	65.50
2316	NYSE	FIS	Thu, Apr 9, 2015	68.53	68.55	67.75	68.08
2315	NYSE	FIS	Wed, Apr 8, 2015	67.84	68.51	67.84	68.51
2314	NYSE	FIS	Tue, Apr 7, 2015	68.08	68.33	67.83	67.89
2313	NYSE	FIS	Mon, Apr 6, 2015	67.41	68.47	67.34	68.15
2312	NYSE	FIS	Thu, Apr 2, 2015	67.81	68.45	67.54	68.08
2311	NYSE	FIS	Wed, Apr 1, 2015	67.94	68.04	67.17	67.70
2310	NYSE	FIS	Tue, Mar 31, 2015	68.05	68.58	67.83	68.06
2309	NYSE	FIS	Mon, Mar 30, 2015	67.58	68.58	67.55	68.28
2308	NYSE	FIS	Fri, Mar 27, 2015	67.25	67.69	66.74	67.07
2307	NYSE	FIS	Thu, Mar 26, 2015	67.30	67.72	66.88	67.42
2306	NYSE	FIS	Wed, Mar 25, 2015	68.12	68.19	67.53	67.54
2305	NYSE	FIS	Tue, Mar 24, 2015	68.39	68.60	67.98	68.14
2304	NYSE	FIS	Mon, Mar 23, 2015	68.29	68.89	68.06	68.53
2303	NYSE	FIS	Fri, Mar 20, 2015	68.18	68.75	67.70	68.33
2302	NYSE	FIS	Thu, Mar 19, 2015	67.50	67.76	67.19	67.61
2301	NYSE	FIS	Wed, Mar 18, 2015	66.14	67.80	66.10	67.49
2300	NYSE	FIS	Tue, Mar 17, 2015	66.20	66.62	66.05	66.35
2299	NYSE	FIS	Mon, Mar 16, 2015	65.70	66.65	65.61	66.64
2298	NYSE	FIS	Fri, Mar 13, 2015	66.02	66.18	64.95	65.30
2297	NYSE	FIS	Thu, Mar 12, 2015	64.74	66.27	64.74	65.99
2296	NYSE	FIS	Wed, Mar 11, 2015	65.03	65.24	64.50	64.60
2295	NYSE	FIS	Tue, Mar 10, 2015	66.26	66.29	65.09	65.10
2294	NYSE	FIS	Mon, Mar 9, 2015	66.02	66.77	66.02	66.62
2293	NYSE	FIS	Fri, Mar 6, 2015	66.90	67.02	65.97	66.10
2292	NYSE	FIS	Thu, Mar 5, 2015	67.28	67.37	66.85	67.25
2291	NYSE	FIS	Wed, Mar 4, 2015	67.33	67.50	66.70	67.01
2290	NYSE	FIS	Tue, Mar 3, 2015	67.90	67.99	67.28	67.61
2289	NYSE	FIS	Mon, Mar 2, 2015	67.48	68.30	67.35	68.24
2288	NYSE	FIS	Fri, Feb 27, 2015	67.89	68.03	67.44	67.59
2287	NYSE	FIS	Thu, Feb 26, 2015	68.05	68.31	67.87	68.14
2286	NYSE	FIS	Wed, Feb 25, 2015	67.97	68.45	67.91	68.01
2285	NYSE	FIS	Tue, Feb 24, 2015	68.06	68.40	67.93	68.16
2284	NYSE	FIS	Mon, Feb 23, 2015	68.68	68.79	67.82	68.21
2283	NYSE	FIS	Fri, Feb 20, 2015	67.61	68.98	67.43	68.68
2282	NYSE	FIS	Thu, Feb 19, 2015	67.33	67.71	67.08	67.69
2281	NYSE	FIS	Wed, Feb 18, 2015	66.58	67.40	66.57	67.25
2280	NYSE	FIS	Tue, Feb 17, 2015	66.25	66.96	66.25	66.91
2279	NYSE	FIS	Fri, Feb 13, 2015	66.20	66.57	66.04	66.52
2278	NYSE	FIS	Thu, Feb 12, 2015	65.36	66.19	65.36	66.19
2277	NYSE	FIS	Wed, Feb 11, 2015	64.74	65.36	64.69	65.15
2276	NYSE	FIS	Tue, Feb 10, 2015	63.87	64.84	63.75	64.68
2275	NYSE	FIS	Mon, Feb 9, 2015	63.47	63.88	63.22	63.61
2274	NYSE	FIS	Fri, Feb 6, 2015	64.05	64.60	63.63	63.93
2273	NYSE	FIS	Thu, Feb 5, 2015	64.45	64.79	63.08	64.01
2272	NYSE	FIS	Wed, Feb 4, 2015	64.29	64.86	63.81	64.49
2271	NYSE	FIS	Tue, Feb 3, 2015	63.25	64.39	62.99	64.33
2270	NYSE	FIS	Mon, Feb 2, 2015	62.86	63.01	61.65	63.00
2269	NYSE	FIS	Fri, Jan 30, 2015	63.04	63.24	62.36	62.43
2268	NYSE	FIS	Thu, Jan 29, 2015	62.40	63.50	62.20	63.36
2267	NYSE	FIS	Wed, Jan 28, 2015	63.71	63.76	62.36	62.41
2266	NYSE	FIS	Tue, Jan 27, 2015	63.28	63.43	62.47	63.14
2265	NYSE	FIS	Mon, Jan 26, 2015	63.87	64.21	63.48	64.05
2264	NYSE	FIS	Fri, Jan 23, 2015	63.86	64.42	63.64	64.01
2263	NYSE	FIS	Thu, Jan 22, 2015	63.01	63.96	62.50	63.84
2262	NYSE	FIS	Wed, Jan 21, 2015	62.87	63.19	62.41	62.73
2261	NYSE	FIS	Tue, Jan 20, 2015	63.45	63.79	62.65	63.29
2260	NYSE	FIS	Fri, Jan 16, 2015	62.16	63.34	62.11	63.29
2259	NYSE	FIS	Thu, Jan 15, 2015	62.43	62.64	61.87	62.30
2258	NYSE	FIS	Wed, Jan 14, 2015	62.09	62.34	61.55	62.22
2257	NYSE	FIS	Tue, Jan 13, 2015	63.05	63.98	62.21	62.87
2256	NYSE	FIS	Mon, Jan 12, 2015	62.89	63.17	62.42	62.73
2255	NYSE	FIS	Fri, Jan 9, 2015	63.28	63.41	62.62	62.93
2254	NYSE	FIS	Thu, Jan 8, 2015	62.83	63.19	62.71	63.14
2253	NYSE	FIS	Wed, Jan 7, 2015	61.80	62.30	61.36	62.26
2252	NYSE	FIS	Tue, Jan 6, 2015	61.39	61.73	60.36	61.25
2251	NYSE	FIS	Mon, Jan 5, 2015	62.16	62.24	60.74	61.33
2250	NYSE	FIS	Fri, Jan 2, 2015	62.33	63.03	61.82	62.41
2249	NYSE	FIS	Wed, Dec 31, 2014	63.41	63.46	62.18	62.20
2248	NYSE	FIS	Tue, Dec 30, 2014	63.35	63.45	63.12	63.16
2247	NYSE	FIS	Mon, Dec 29, 2014	63.43	63.69	63.21	63.56
2246	NYSE	FIS	Fri, Dec 26, 2014	63.91	63.92	63.46	63.51
2245	NYSE	FIS	Wed, Dec 24, 2014	63.99	64.15	63.56	63.62
2244	NYSE	FIS	Tue, Dec 23, 2014	63.77	64.15	63.70	64.04
2243	NYSE	FIS	Mon, Dec 22, 2014	63.26	63.76	63.25	63.55
2242	NYSE	FIS	Fri, Dec 19, 2014	63.76	64.30	62.92	63.07
2241	NYSE	FIS	Thu, Dec 18, 2014	62.15	63.60	61.97	63.59
2240	NYSE	FIS	Wed, Dec 17, 2014	60.26	61.51	60.04	61.50
2239	NYSE	FIS	Tue, Dec 16, 2014	60.35	61.14	59.95	60.16
2238	NYSE	FIS	Mon, Dec 15, 2014	60.38	60.71	59.71	60.45
2237	NYSE	FIS	Fri, Dec 12, 2014	60.29	60.75	60.23	60.33
2236	NYSE	FIS	Thu, Dec 11, 2014	60.93	61.54	60.77	60.99
2235	NYSE	FIS	Wed, Dec 10, 2014	61.14	61.27	60.58	60.84
2234	NYSE	FIS	Tue, Dec 9, 2014	60.62	61.40	60.50	61.35
2233	NYSE	FIS	Mon, Dec 8, 2014	61.50	61.80	60.92	61.28
2232	NYSE	FIS	Fri, Dec 5, 2014	61.65	61.89	61.41	61.62
2231	NYSE	FIS	Thu, Dec 4, 2014	61.79	61.96	61.41	61.65
2230	NYSE	FIS	Wed, Dec 3, 2014	61.34	61.83	61.20	61.74
2229	NYSE	FIS	Tue, Dec 2, 2014	61.54	61.66	61.32	61.42
2228	NYSE	FIS	Mon, Dec 1, 2014	60.83	61.69	60.68	61.43
2227	NYSE	FIS	Fri, Nov 28, 2014	60.90	61.66	60.68	61.19
2226	NYSE	FIS	Wed, Nov 26, 2014	60.51	60.91	60.37	60.76
2225	NYSE	FIS	Tue, Nov 25, 2014	60.30	60.69	60.01	60.46
2224	NYSE	FIS	Mon, Nov 24, 2014	59.95	60.22	59.93	60.11
2223	NYSE	FIS	Fri, Nov 21, 2014	60.15	60.25	59.81	59.90
2222	NYSE	FIS	Thu, Nov 20, 2014	59.54	59.81	59.36	59.70
2221	NYSE	FIS	Wed, Nov 19, 2014	59.76	59.85	59.35	59.78
2220	NYSE	FIS	Tue, Nov 18, 2014	59.36	59.96	59.25	59.80
2219	NYSE	FIS	Mon, Nov 17, 2014	59.02	59.54	58.81	59.46
2218	NYSE	FIS	Fri, Nov 14, 2014	59.35	59.57	58.99	59.12
2217	NYSE	FIS	Thu, Nov 13, 2014	59.05	59.17	58.88	59.02
2216	NYSE	FIS	Wed, Nov 12, 2014	58.34	58.93	58.34	58.91
2215	NYSE	FIS	Tue, Nov 11, 2014	58.57	58.68	58.30	58.49
2214	NYSE	FIS	Mon, Nov 10, 2014	58.22	58.66	57.19	58.58
2213	NYSE	FIS	Fri, Nov 7, 2014	58.95	58.98	58.27	58.38
2212	NYSE	FIS	Thu, Nov 6, 2014	58.91	59.03	58.66	58.92
2211	NYSE	FIS	Wed, Nov 5, 2014	58.60	58.87	58.20	58.79
2210	NYSE	FIS	Tue, Nov 4, 2014	58.18	58.55	58.03	58.23
2209	NYSE	FIS	Mon, Nov 3, 2014	58.62	58.75	58.14	58.33
2208	NYSE	FIS	Fri, Oct 31, 2014	58.19	59.24	58.16	58.39
2207	NYSE	FIS	Thu, Oct 30, 2014	56.20	57.86	56.20	57.39
2206	NYSE	FIS	Wed, Oct 29, 2014	56.67	56.78	55.76	56.20
2205	NYSE	FIS	Tue, Oct 28, 2014	55.93	56.57	55.69	56.55
2204	NYSE	FIS	Mon, Oct 27, 2014	55.69	55.80	55.26	55.57
2203	NYSE	FIS	Fri, Oct 24, 2014	55.23	55.90	55.09	55.77
2202	NYSE	FIS	Thu, Oct 23, 2014	55.18	55.43	54.94	55.24
2201	NYSE	FIS	Wed, Oct 22, 2014	54.70	55.19	54.44	54.46
2200	NYSE	FIS	Tue, Oct 21, 2014	53.99	54.82	53.87	54.70
2199	NYSE	FIS	Mon, Oct 20, 2014	53.03	53.77	53.03	53.74
2198	NYSE	FIS	Fri, Oct 17, 2014	52.97	53.70	52.68	53.41
2197	NYSE	FIS	Thu, Oct 16, 2014	51.54	52.54	51.44	52.38
2196	NYSE	FIS	Wed, Oct 15, 2014	52.56	52.81	51.38	52.40
2195	NYSE	FIS	Tue, Oct 14, 2014	53.47	53.66	53.21	53.31
2194	NYSE	FIS	Mon, Oct 13, 2014	54.36	54.36	53.18	53.23
2193	NYSE	FIS	Fri, Oct 10, 2014	55.13	55.51	54.28	54.29
2192	NYSE	FIS	Thu, Oct 9, 2014	56.44	56.47	55.05	55.09
2191	NYSE	FIS	Wed, Oct 8, 2014	55.17	56.59	55.17	56.51
2190	NYSE	FIS	Tue, Oct 7, 2014	56.03	56.11	55.21	55.22
2189	NYSE	FIS	Mon, Oct 6, 2014	56.66	56.80	56.36	56.48
2188	NYSE	FIS	Fri, Oct 3, 2014	55.81	56.69	55.81	56.49
2187	NYSE	FIS	Thu, Oct 2, 2014	55.81	56.00	55.26	55.63
2186	NYSE	FIS	Wed, Oct 1, 2014	56.11	56.23	55.62	55.70
2185	NYSE	FIS	Tue, Sep 30, 2014	56.46	56.67	56.19	56.30
2184	NYSE	FIS	Mon, Sep 29, 2014	55.94	56.67	55.73	56.49
2183	NYSE	FIS	Fri, Sep 26, 2014	56.55	56.82	56.37	56.67
2182	NYSE	FIS	Thu, Sep 25, 2014	57.46	57.56	56.52	56.53
2181	NYSE	FIS	Wed, Sep 24, 2014	56.87	57.76	56.68	57.63
2180	NYSE	FIS	Tue, Sep 23, 2014	57.02	57.34	56.90	56.90
2179	NYSE	FIS	Mon, Sep 22, 2014	57.13	57.31	56.80	57.15
2178	NYSE	FIS	Fri, Sep 19, 2014	57.23	57.47	57.12	57.26
2177	NYSE	FIS	Thu, Sep 18, 2014	56.97	57.23	56.93	56.95
2176	NYSE	FIS	Wed, Sep 17, 2014	57.02	57.27	56.72	56.89
2175	NYSE	FIS	Tue, Sep 16, 2014	56.76	57.16	56.49	56.99
2174	NYSE	FIS	Mon, Sep 15, 2014	57.06	57.15	56.74	56.90
2173	NYSE	FIS	Fri, Sep 12, 2014	57.44	57.50	56.76	57.02
2172	NYSE	FIS	Thu, Sep 11, 2014	57.76	57.89	57.36	57.49
2171	NYSE	FIS	Wed, Sep 10, 2014	57.58	58.16	57.55	58.05
2170	NYSE	FIS	Tue, Sep 9, 2014	58.24	58.36	57.59	57.66
2169	NYSE	FIS	Mon, Sep 8, 2014	58.50	58.86	58.23	58.35
2168	NYSE	FIS	Fri, Sep 5, 2014	57.76	58.55	57.75	58.51
2167	NYSE	FIS	Thu, Sep 4, 2014	57.50	58.14	57.36	57.82
2166	NYSE	FIS	Wed, Sep 3, 2014	57.15	57.36	57.00	57.27
2165	NYSE	FIS	Tue, Sep 2, 2014	56.91	57.30	56.69	57.06
2164	NYSE	FIS	Fri, Aug 29, 2014	56.60	56.86	56.42	56.75
2163	NYSE	FIS	Thu, Aug 28, 2014	56.80	57.01	56.68	56.71
2162	NYSE	FIS	Wed, Aug 27, 2014	57.25	57.34	56.83	56.98
2161	NYSE	FIS	Tue, Aug 26, 2014	57.50	57.64	57.27	57.30
2160	NYSE	FIS	Mon, Aug 25, 2014	57.35	57.65	57.17	57.49
2159	NYSE	FIS	Fri, Aug 22, 2014	57.19	57.33	56.90	57.14
2158	NYSE	FIS	Thu, Aug 21, 2014	57.20	57.64	56.97	57.32
2157	NYSE	FIS	Wed, Aug 20, 2014	56.94	57.22	56.76	57.19
2156	NYSE	FIS	Tue, Aug 19, 2014	56.72	57.31	56.71	56.91
2155	NYSE	FIS	Mon, Aug 18, 2014	56.11	56.83	56.10	56.68
2154	NYSE	FIS	Fri, Aug 15, 2014	56.13	56.36	55.43	55.80
2153	NYSE	FIS	Thu, Aug 14, 2014	56.01	56.16	55.85	55.92
2152	NYSE	FIS	Wed, Aug 13, 2014	55.54	55.99	55.49	55.90
2151	NYSE	FIS	Tue, Aug 12, 2014	55.27	55.62	55.13	55.25
2150	NYSE	FIS	Mon, Aug 11, 2014	55.45	55.92	55.34	55.39
2149	NYSE	FIS	Fri, Aug 8, 2014	54.98	55.28	54.89	55.20
2148	NYSE	FIS	Thu, Aug 7, 2014	55.17	55.67	54.79	54.86
2147	NYSE	FIS	Wed, Aug 6, 2014	55.39	55.63	54.97	55.02
2146	NYSE	FIS	Tue, Aug 5, 2014	55.80	56.18	55.33	55.42
2145	NYSE	FIS	Mon, Aug 4, 2014	56.22	56.30	55.70	55.94
2144	NYSE	FIS	Fri, Aug 1, 2014	56.11	56.54	56.08	56.10
2143	NYSE	FIS	Thu, Jul 31, 2014	56.56	56.78	56.31	56.40
2142	NYSE	FIS	Wed, Jul 30, 2014	56.47	57.07	56.33	57.02
2141	NYSE	FIS	Tue, Jul 29, 2014	56.89	56.94	55.56	56.35
2140	NYSE	FIS	Mon, Jul 28, 2014	56.50	56.70	56.01	56.56
2139	NYSE	FIS	Fri, Jul 25, 2014	56.29	56.75	56.29	56.59
2138	NYSE	FIS	Thu, Jul 24, 2014	56.73	56.75	56.44	56.58
2137	NYSE	FIS	Wed, Jul 23, 2014	56.84	56.88	56.52	56.58
2136	NYSE	FIS	Tue, Jul 22, 2014	56.73	56.98	56.63	56.90
2135	NYSE	FIS	Mon, Jul 21, 2014	56.67	56.79	56.43	56.53
2134	NYSE	FIS	Fri, Jul 18, 2014	56.33	56.95	56.18	56.91
2133	NYSE	FIS	Thu, Jul 17, 2014	56.50	56.88	56.21	56.22
2132	NYSE	FIS	Wed, Jul 16, 2014	56.65	56.86	56.39	56.77
2131	NYSE	FIS	Tue, Jul 15, 2014	56.14	56.57	56.05	56.52
2130	NYSE	FIS	Mon, Jul 14, 2014	55.76	56.17	55.63	56.15
2129	NYSE	FIS	Fri, Jul 11, 2014	55.17	55.63	54.89	55.59
2128	NYSE	FIS	Thu, Jul 10, 2014	54.71	55.54	54.66	55.10
2127	NYSE	FIS	Wed, Jul 9, 2014	55.24	55.30	55.00	55.21
2126	NYSE	FIS	Tue, Jul 8, 2014	55.24	55.32	54.79	55.10
2125	NYSE	FIS	Mon, Jul 7, 2014	55.19	55.41	55.04	55.22
2124	NYSE	FIS	Thu, Jul 3, 2014	55.01	55.50	54.91	55.44
2123	NYSE	FIS	Wed, Jul 2, 2014	54.80	55.15	54.72	54.93
2122	NYSE	FIS	Tue, Jul 1, 2014	54.89	55.43	54.81	54.92
2121	NYSE	FIS	Mon, Jun 30, 2014	54.73	54.89	54.24	54.74
2120	NYSE	FIS	Fri, Jun 27, 2014	54.51	54.90	54.39	54.81
2119	NYSE	FIS	Thu, Jun 26, 2014	55.23	55.25	54.30	54.67
2118	NYSE	FIS	Wed, Jun 25, 2014	54.40	55.40	54.33	55.29
2117	NYSE	FIS	Tue, Jun 24, 2014	54.46	54.86	54.44	54.56
2116	NYSE	FIS	Mon, Jun 23, 2014	54.43	54.67	54.22	54.60
2115	NYSE	FIS	Fri, Jun 20, 2014	54.25	54.81	54.21	54.44
2114	NYSE	FIS	Thu, Jun 19, 2014	54.02	54.33	53.91	54.20
2113	NYSE	FIS	Wed, Jun 18, 2014	53.98	54.13	53.66	53.96
2112	NYSE	FIS	Tue, Jun 17, 2014	53.61	54.26	53.60	54.08
2111	NYSE	FIS	Mon, Jun 16, 2014	53.71	53.86	53.45	53.66
2110	NYSE	FIS	Fri, Jun 13, 2014	53.64	54.00	53.62	53.85
2109	NYSE	FIS	Thu, Jun 12, 2014	54.20	54.20	53.42	53.66
2108	NYSE	FIS	Wed, Jun 11, 2014	54.97	54.97	54.40	54.43
2107	NYSE	FIS	Tue, Jun 10, 2014	55.16	55.24	54.97	55.12
2106	NYSE	FIS	Mon, Jun 9, 2014	55.06	55.43	54.97	55.15
2105	NYSE	FIS	Fri, Jun 6, 2014	54.55	55.14	54.52	55.07
2104	NYSE	FIS	Thu, Jun 5, 2014	54.14	54.56	53.94	54.55
2103	NYSE	FIS	Wed, Jun 4, 2014	53.93	54.22	53.73	54.19
2102	NYSE	FIS	Tue, Jun 3, 2014	53.87	54.19	53.85	54.00
2101	NYSE	FIS	Mon, Jun 2, 2014	54.11	54.34	53.77	54.15
2100	NYSE	FIS	Fri, May 30, 2014	54.03	54.21	53.92	54.15
2099	NYSE	FIS	Thu, May 29, 2014	54.25	54.25	53.94	54.06
2098	NYSE	FIS	Wed, May 28, 2014	53.73	54.19	53.53	53.94
2097	NYSE	FIS	Tue, May 27, 2014	53.63	53.93	53.37	53.64
2096	NYSE	FIS	Fri, May 23, 2014	53.22	53.53	53.08	53.38
2095	NYSE	FIS	Thu, May 22, 2014	53.26	53.28	53.05	53.13
2094	NYSE	FIS	Wed, May 21, 2014	53.32	53.50	53.13	53.23
2093	NYSE	FIS	Tue, May 20, 2014	53.87	53.95	53.20	53.24
2092	NYSE	FIS	Mon, May 19, 2014	53.22	53.86	53.07	53.78
2091	NYSE	FIS	Fri, May 16, 2014	53.72	53.93	53.16	53.40
2090	NYSE	FIS	Thu, May 15, 2014	54.24	54.24	53.63	53.80
2089	NYSE	FIS	Wed, May 14, 2014	54.60	54.74	54.25	54.29
2088	NYSE	FIS	Tue, May 13, 2014	54.92	54.92	54.64	54.67
2087	NYSE	FIS	Mon, May 12, 2014	53.92	54.97	53.89	54.91
2086	NYSE	FIS	Fri, May 9, 2014	53.63	53.82	53.32	53.75
2085	NYSE	FIS	Thu, May 8, 2014	53.58	54.02	53.34	53.48
2084	NYSE	FIS	Wed, May 7, 2014	53.96	54.04	53.39	53.72
2083	NYSE	FIS	Tue, May 6, 2014	54.38	54.39	53.67	53.71
2082	NYSE	FIS	Mon, May 5, 2014	54.13	54.77	53.93	54.49
2081	NYSE	FIS	Fri, May 2, 2014	53.78	54.51	53.68	54.36
2080	NYSE	FIS	Thu, May 1, 2014	53.51	53.79	52.13	53.61
2079	NYSE	FIS	Wed, Apr 30, 2014	52.91	53.60	52.57	53.43
2078	NYSE	FIS	Tue, Apr 29, 2014	52.23	52.81	51.98	52.80
2077	NYSE	FIS	Mon, Apr 28, 2014	52.18	52.61	51.37	51.90
2076	NYSE	FIS	Fri, Apr 25, 2014	52.26	52.28	51.76	51.80
2075	NYSE	FIS	Thu, Apr 24, 2014	53.49	53.49	52.40	52.55
2074	NYSE	FIS	Wed, Apr 23, 2014	52.51	53.45	52.51	53.30
2073	NYSE	FIS	Tue, Apr 22, 2014	52.47	52.70	52.27	52.51
2072	NYSE	FIS	Mon, Apr 21, 2014	52.90	52.98	52.17	52.51
2071	NYSE	FIS	Thu, Apr 17, 2014	52.21	52.97	52.08	52.68
2070	NYSE	FIS	Wed, Apr 16, 2014	52.59	52.87	52.37	52.50
2069	NYSE	FIS	Tue, Apr 15, 2014	51.93	52.45	51.59	52.15
2068	NYSE	FIS	Mon, Apr 14, 2014	51.65	51.80	51.17	51.68
2067	NYSE	FIS	Fri, Apr 11, 2014	51.43	51.92	50.99	51.28
2066	NYSE	FIS	Thu, Apr 10, 2014	53.09	53.16	51.81	51.81
2065	NYSE	FIS	Wed, Apr 9, 2014	52.92	53.05	52.37	53.01
2064	NYSE	FIS	Tue, Apr 8, 2014	52.89	52.94	52.36	52.68
2063	NYSE	FIS	Mon, Apr 7, 2014	53.02	53.26	52.23	52.91
2062	NYSE	FIS	Fri, Apr 4, 2014	54.57	54.59	53.06	53.17
2061	NYSE	FIS	Thu, Apr 3, 2014	54.23	54.35	54.02	54.16
2060	NYSE	FIS	Wed, Apr 2, 2014	53.91	54.34	53.74	54.16
2059	NYSE	FIS	Tue, Apr 1, 2014	53.57	53.96	53.36	53.92
2058	NYSE	FIS	Mon, Mar 31, 2014	53.19	53.85	53.18	53.45
2057	NYSE	FIS	Fri, Mar 28, 2014	52.45	53.18	52.24	52.89
2056	NYSE	FIS	Thu, Mar 27, 2014	52.29	52.62	52.00	52.33
2055	NYSE	FIS	Wed, Mar 26, 2014	53.29	53.44	52.47	52.51
2054	NYSE	FIS	Tue, Mar 25, 2014	53.51	53.58	52.81	53.07
2053	NYSE	FIS	Mon, Mar 24, 2014	54.31	54.52	53.05	53.15
2052	NYSE	FIS	Fri, Mar 21, 2014	54.82	55.07	53.91	54.17
2051	NYSE	FIS	Thu, Mar 20, 2014	53.85	54.42	53.75	54.29
2050	NYSE	FIS	Wed, Mar 19, 2014	54.30	54.50	53.53	53.88
2049	NYSE	FIS	Tue, Mar 18, 2014	53.45	54.23	53.43	54.18
2048	NYSE	FIS	Mon, Mar 17, 2014	53.08	53.58	53.08	53.45
2047	NYSE	FIS	Fri, Mar 14, 2014	53.26	53.47	52.70	52.75
2046	NYSE	FIS	Thu, Mar 13, 2014	54.80	54.89	53.33	53.33
2045	NYSE	FIS	Wed, Mar 12, 2014	54.76	54.83	54.46	54.75
2044	NYSE	FIS	Tue, Mar 11, 2014	55.23	55.51	54.85	54.96
2043	NYSE	FIS	Mon, Mar 10, 2014	55.42	55.44	55.00	55.15
2042	NYSE	FIS	Fri, Mar 7, 2014	55.91	55.98	55.35	55.47
2041	NYSE	FIS	Thu, Mar 6, 2014	55.60	55.98	55.42	55.65
2040	NYSE	FIS	Wed, Mar 5, 2014	56.63	56.63	55.48	55.53
2039	NYSE	FIS	Tue, Mar 4, 2014	55.98	56.68	55.87	56.55
2038	NYSE	FIS	Mon, Mar 3, 2014	55.00	55.50	54.57	55.23
2037	NYSE	FIS	Fri, Feb 28, 2014	55.95	56.20	55.31	55.61
2036	NYSE	FIS	Thu, Feb 27, 2014	54.96	56.04	54.96	56.02
2035	NYSE	FIS	Wed, Feb 26, 2014	55.08	55.43	54.86	55.16
2034	NYSE	FIS	Tue, Feb 25, 2014	54.84	55.17	54.62	54.95
2033	NYSE	FIS	Mon, Feb 24, 2014	54.33	55.32	54.33	54.90
2032	NYSE	FIS	Fri, Feb 21, 2014	54.51	54.71	54.34	54.34
2031	NYSE	FIS	Thu, Feb 20, 2014	54.02	54.64	53.91	54.27
2030	NYSE	FIS	Wed, Feb 19, 2014	54.10	54.76	53.89	53.92
2029	NYSE	FIS	Tue, Feb 18, 2014	53.90	54.37	53.69	54.31
2028	NYSE	FIS	Fri, Feb 14, 2014	53.86	54.18	53.58	53.86
2027	NYSE	FIS	Thu, Feb 13, 2014	53.32	54.07	53.32	54.07
2026	NYSE	FIS	Wed, Feb 12, 2014	53.25	53.60	53.16	53.55
2025	NYSE	FIS	Tue, Feb 11, 2014	53.16	53.40	52.63	53.12
2024	NYSE	FIS	Mon, Feb 10, 2014	53.58	53.68	52.60	53.03
2023	NYSE	FIS	Fri, Feb 7, 2014	52.84	53.74	52.71	53.71
2022	NYSE	FIS	Thu, Feb 6, 2014	51.49	52.48	51.35	52.48
2021	NYSE	FIS	Wed, Feb 5, 2014	50.95	51.80	50.53	51.38
2020	NYSE	FIS	Tue, Feb 4, 2014	49.29	51.33	48.17	50.95
2019	NYSE	FIS	Mon, Feb 3, 2014	50.73	50.85	48.86	48.87
2018	NYSE	FIS	Fri, Jan 31, 2014	51.04	51.09	50.48	50.70
2017	NYSE	FIS	Thu, Jan 30, 2014	51.59	52.02	51.43	51.72
2016	NYSE	FIS	Wed, Jan 29, 2014	50.49	51.62	50.48	51.01
2015	NYSE	FIS	Tue, Jan 28, 2014	50.37	51.02	50.20	50.96
2014	NYSE	FIS	Mon, Jan 27, 2014	51.00	51.00	50.35	50.38
2013	NYSE	FIS	Fri, Jan 24, 2014	52.70	52.84	50.70	50.84
2012	NYSE	FIS	Thu, Jan 23, 2014	53.00	53.50	52.75	53.25
2011	NYSE	FIS	Wed, Jan 22, 2014	53.20	53.55	53.16	53.50
2010	NYSE	FIS	Tue, Jan 21, 2014	53.00	53.31	52.66	53.25
2009	NYSE	FIS	Fri, Jan 17, 2014	52.61	52.82	52.35	52.74
2008	NYSE	FIS	Thu, Jan 16, 2014	52.36	52.67	52.23	52.54
2007	NYSE	FIS	Wed, Jan 15, 2014	52.54	52.75	52.28	52.40
2006	NYSE	FIS	Tue, Jan 14, 2014	52.23	52.87	52.04	52.44
2005	NYSE	FIS	Mon, Jan 13, 2014	52.82	53.08	51.93	52.04
2004	NYSE	FIS	Fri, Jan 10, 2014	53.17	53.23	52.70	53.00
2003	NYSE	FIS	Thu, Jan 9, 2014	53.10	53.25	52.91	53.02
2002	NYSE	FIS	Wed, Jan 8, 2014	53.02	53.14	52.84	53.00
2001	NYSE	FIS	Tue, Jan 7, 2014	52.91	53.11	52.78	52.95
2000	NYSE	FIS	Mon, Jan 6, 2014	53.23	53.43	52.78	52.85
1999	NYSE	FIS	Fri, Jan 3, 2014	53.01	53.61	52.87	53.15
1998	NYSE	FIS	Thu, Jan 2, 2014	53.40	53.55	52.79	53.00
1997	NYSE	FIS	Tue, Dec 31, 2013	53.36	53.73	53.36	53.68
1996	NYSE	FIS	Mon, Dec 30, 2013	52.87	53.38	52.85	53.29
1995	NYSE	FIS	Fri, Dec 27, 2013	52.89	53.07	52.65	52.75
1994	NYSE	FIS	Thu, Dec 26, 2013	52.77	52.77	52.37	52.66
1993	NYSE	FIS	Tue, Dec 24, 2013	52.43	52.59	52.32	52.47
1992	NYSE	FIS	Mon, Dec 23, 2013	52.80	52.87	52.37	52.49
1991	NYSE	FIS	Fri, Dec 20, 2013	52.48	52.67	52.07	52.66
1990	NYSE	FIS	Thu, Dec 19, 2013	52.31	52.48	52.03	52.19
1989	NYSE	FIS	Wed, Dec 18, 2013	51.28	52.33	50.76	52.30
1988	NYSE	FIS	Tue, Dec 17, 2013	51.37	51.37	50.80	51.05
1987	NYSE	FIS	Mon, Dec 16, 2013	50.99	51.36	50.96	51.27
1986	NYSE	FIS	Fri, Dec 13, 2013	50.64	51.02	50.55	50.78
1985	NYSE	FIS	Thu, Dec 12, 2013	50.23	50.66	50.10	50.50
1984	NYSE	FIS	Wed, Dec 11, 2013	51.25	51.33	50.37	50.50
1983	NYSE	FIS	Tue, Dec 10, 2013	50.70	51.27	50.61	51.24
1982	NYSE	FIS	Mon, Dec 9, 2013	51.01	51.35	50.68	50.86
1981	NYSE	FIS	Fri, Dec 6, 2013	50.23	51.05	50.19	50.88
1980	NYSE	FIS	Thu, Dec 5, 2013	50.34	50.49	49.74	49.80
1979	NYSE	FIS	Wed, Dec 4, 2013	50.39	50.76	50.01	50.45
1978	NYSE	FIS	Tue, Dec 3, 2013	50.49	51.14	50.36	50.68
1977	NYSE	FIS	Mon, Dec 2, 2013	50.80	50.90	50.54	50.60
1976	NYSE	FIS	Fri, Nov 29, 2013	50.81	50.97	50.61	50.68
1975	NYSE	FIS	Wed, Nov 27, 2013	50.92	51.00	50.57	50.84
1974	NYSE	FIS	Tue, Nov 26, 2013	50.89	51.01	50.24	50.83
1973	NYSE	FIS	Mon, Nov 25, 2013	51.18	51.31	50.53	50.80
1972	NYSE	FIS	Fri, Nov 22, 2013	50.91	51.01	50.57	50.98
1971	NYSE	FIS	Thu, Nov 21, 2013	50.77	51.01	50.58	50.98
1970	NYSE	FIS	Wed, Nov 20, 2013	51.05	51.06	50.55	50.67
1969	NYSE	FIS	Tue, Nov 19, 2013	50.60	51.49	50.44	50.63
1968	NYSE	FIS	Mon, Nov 18, 2013	51.04	51.11	50.49	50.59
1967	NYSE	FIS	Fri, Nov 15, 2013	50.16	50.97	50.05	50.94
1966	NYSE	FIS	Thu, Nov 14, 2013	49.37	50.49	49.26	50.36
1965	NYSE	FIS	Wed, Nov 13, 2013	48.37	49.46	48.34	49.45
1964	NYSE	FIS	Tue, Nov 12, 2013	48.04	48.84	47.92	48.71
1963	NYSE	FIS	Mon, Nov 11, 2013	48.15	48.49	48.05	48.19
1962	NYSE	FIS	Fri, Nov 8, 2013	47.50	48.50	47.40	48.32
1961	NYSE	FIS	Thu, Nov 7, 2013	48.67	48.74	47.59	47.65
1960	NYSE	FIS	Wed, Nov 6, 2013	48.50	48.64	48.19	48.50
1959	NYSE	FIS	Tue, Nov 5, 2013	48.48	48.61	48.22	48.48
1958	NYSE	FIS	Mon, Nov 4, 2013	48.62	48.72	48.35	48.54
1957	NYSE	FIS	Fri, Nov 1, 2013	48.95	49.02	48.51	48.55
1956	NYSE	FIS	Thu, Oct 31, 2013	48.71	49.21	48.46	48.75
1955	NYSE	FIS	Wed, Oct 30, 2013	49.28	49.50	48.73	48.79
1954	NYSE	FIS	Tue, Oct 29, 2013	47.30	49.63	46.99	49.27
1953	NYSE	FIS	Mon, Oct 28, 2013	47.44	47.50	46.93	46.94
1952	NYSE	FIS	Fri, Oct 25, 2013	47.52	47.63	47.31	47.44
1951	NYSE	FIS	Thu, Oct 24, 2013	47.62	47.81	47.40	47.48
1950	NYSE	FIS	Wed, Oct 23, 2013	47.72	47.88	47.39	47.60
1949	NYSE	FIS	Tue, Oct 22, 2013	47.62	48.09	47.60	47.94
1948	NYSE	FIS	Mon, Oct 21, 2013	47.40	47.65	47.23	47.57
1947	NYSE	FIS	Fri, Oct 18, 2013	46.86	47.63	46.60	47.36
1946	NYSE	FIS	Thu, Oct 17, 2013	46.45	46.66	46.27	46.66
1945	NYSE	FIS	Wed, Oct 16, 2013	46.01	46.67	45.91	46.61
1944	NYSE	FIS	Tue, Oct 15, 2013	46.09	46.20	45.62	45.63
1943	NYSE	FIS	Mon, Oct 14, 2013	46.02	46.39	45.92	46.28
1942	NYSE	FIS	Fri, Oct 11, 2013	45.71	46.23	45.70	46.17
1941	NYSE	FIS	Thu, Oct 10, 2013	45.22	45.93	45.22	45.93
1940	NYSE	FIS	Wed, Oct 9, 2013	45.29	45.31	44.46	44.90
1939	NYSE	FIS	Tue, Oct 8, 2013	45.87	45.99	45.23	45.24
1938	NYSE	FIS	Mon, Oct 7, 2013	46.17	46.21	45.90	45.90
1937	NYSE	FIS	Fri, Oct 4, 2013	46.09	46.57	46.02	46.55
1936	NYSE	FIS	Thu, Oct 3, 2013	46.89	46.92	45.98	46.07
1935	NYSE	FIS	Wed, Oct 2, 2013	46.68	47.07	46.56	47.05
1934	NYSE	FIS	Tue, Oct 1, 2013	46.47	47.00	46.39	46.88
1933	NYSE	FIS	Mon, Sep 30, 2013	46.26	46.48	46.00	46.44
1932	NYSE	FIS	Fri, Sep 27, 2013	46.36	46.63	46.31	46.54
1931	NYSE	FIS	Thu, Sep 26, 2013	46.71	47.00	46.44	46.63
1930	NYSE	FIS	Wed, Sep 25, 2013	46.82	47.10	46.41	46.70
1929	NYSE	FIS	Tue, Sep 24, 2013	46.55	47.13	46.47	46.83
1928	NYSE	FIS	Mon, Sep 23, 2013	46.65	46.91	46.35	46.50
1927	NYSE	FIS	Fri, Sep 20, 2013	47.16	47.33	46.81	46.85
1926	NYSE	FIS	Thu, Sep 19, 2013	46.92	47.30	46.84	47.13
1925	NYSE	FIS	Wed, Sep 18, 2013	46.99	47.15	46.52	46.91
1924	NYSE	FIS	Tue, Sep 17, 2013	46.69	46.95	46.61	46.85
1923	NYSE	FIS	Mon, Sep 16, 2013	46.41	46.75	46.33	46.59
1922	NYSE	FIS	Fri, Sep 13, 2013	45.86	46.04	45.67	45.96
1921	NYSE	FIS	Thu, Sep 12, 2013	45.68	45.88	45.36	45.72
1920	NYSE	FIS	Wed, Sep 11, 2013	45.87	46.09	45.77	45.84
1919	NYSE	FIS	Tue, Sep 10, 2013	45.13	45.92	45.07	45.91
1918	NYSE	FIS	Mon, Sep 9, 2013	45.41	45.68	44.72	44.94
1917	NYSE	FIS	Fri, Sep 6, 2013	44.63	45.36	44.18	45.11
1916	NYSE	FIS	Thu, Sep 5, 2013	44.53	44.78	44.41	44.61
1915	NYSE	FIS	Wed, Sep 4, 2013	44.49	44.73	44.31	44.52
1914	NYSE	FIS	Tue, Sep 3, 2013	44.91	45.18	44.30	44.51
1913	NYSE	FIS	Fri, Aug 30, 2013	44.62	44.83	44.32	44.46
1912	NYSE	FIS	Thu, Aug 29, 2013	44.20	44.77	44.06	44.64
1911	NYSE	FIS	Wed, Aug 28, 2013	44.55	44.68	44.31	44.31
1910	NYSE	FIS	Tue, Aug 27, 2013	45.03	45.16	44.50	44.52
1909	NYSE	FIS	Mon, Aug 26, 2013	45.67	45.87	45.38	45.42
1908	NYSE	FIS	Fri, Aug 23, 2013	45.94	46.16	45.60	45.71
1907	NYSE	FIS	Thu, Aug 22, 2013	45.70	45.90	45.56	45.80
1906	NYSE	FIS	Wed, Aug 21, 2013	45.69	45.95	45.30	45.57
1905	NYSE	FIS	Tue, Aug 20, 2013	45.81	46.05	45.74	45.82
1904	NYSE	FIS	Mon, Aug 19, 2013	46.00	46.30	45.79	45.83
1903	NYSE	FIS	Fri, Aug 16, 2013	46.00	46.20	45.91	46.11
1902	NYSE	FIS	Thu, Aug 15, 2013	46.56	46.60	45.93	46.02
1901	NYSE	FIS	Wed, Aug 14, 2013	46.87	47.20	46.85	46.96
1900	NYSE	FIS	Tue, Aug 13, 2013	47.26	47.36	46.50	46.98
1899	NYSE	FIS	Mon, Aug 12, 2013	46.77	47.73	46.68	47.41
1898	NYSE	FIS	Fri, Aug 9, 2013	46.46	47.17	46.46	46.95
1897	NYSE	FIS	Thu, Aug 8, 2013	46.69	46.98	46.37	46.53
1896	NYSE	FIS	Wed, Aug 7, 2013	45.84	46.56	45.66	46.42
1895	NYSE	FIS	Tue, Aug 6, 2013	45.42	46.26	45.37	45.94
1894	NYSE	FIS	Mon, Aug 5, 2013	45.21	45.64	45.11	45.52
1893	NYSE	FIS	Fri, Aug 2, 2013	44.77	45.43	44.49	45.33
1892	NYSE	FIS	Thu, Aug 1, 2013	43.35	44.90	43.26	44.85
1891	NYSE	FIS	Wed, Jul 31, 2013	42.95	43.35	42.78	43.16
1890	NYSE	FIS	Tue, Jul 30, 2013	44.50	44.55	42.82	43.06
1889	NYSE	FIS	Mon, Jul 29, 2013	44.20	44.41	44.13	44.28
1888	NYSE	FIS	Fri, Jul 26, 2013	44.19	44.35	43.86	44.35
1887	NYSE	FIS	Thu, Jul 25, 2013	44.35	44.64	44.10	44.55
1886	NYSE	FIS	Wed, Jul 24, 2013	44.75	44.83	44.25	44.32
1885	NYSE	FIS	Tue, Jul 23, 2013	44.73	44.76	44.30	44.54
1884	NYSE	FIS	Mon, Jul 22, 2013	44.35	44.48	44.23	44.29
1883	NYSE	FIS	Fri, Jul 19, 2013	44.87	44.87	44.32	44.37
1882	NYSE	FIS	Thu, Jul 18, 2013	44.76	45.07	44.62	44.71
1881	NYSE	FIS	Wed, Jul 17, 2013	44.79	44.94	44.53	44.73
1880	NYSE	FIS	Tue, Jul 16, 2013	45.01	45.19	44.58	44.70
1879	NYSE	FIS	Mon, Jul 15, 2013	44.99	45.28	44.79	45.05
1878	NYSE	FIS	Fri, Jul 12, 2013	45.33	45.43	44.78	45.06
1877	NYSE	FIS	Thu, Jul 11, 2013	45.32	45.43	45.01	45.35
1876	NYSE	FIS	Wed, Jul 10, 2013	44.37	44.92	44.37	44.86
1875	NYSE	FIS	Tue, Jul 9, 2013	44.81	44.93	44.28	44.43
1874	NYSE	FIS	Mon, Jul 8, 2013	44.00	44.71	43.95	44.63
1873	NYSE	FIS	Fri, Jul 5, 2013	43.42	43.65	43.13	43.63
1872	NYSE	FIS	Wed, Jul 3, 2013	42.72	43.31	42.61	43.05
1871	NYSE	FIS	Tue, Jul 2, 2013	43.45	43.55	42.73	42.80
1870	NYSE	FIS	Mon, Jul 1, 2013	43.14	43.65	43.08	43.41
1869	NYSE	FIS	Fri, Jun 28, 2013	42.68	43.27	42.68	42.84
1868	NYSE	FIS	Thu, Jun 27, 2013	43.11	43.15	42.89	43.01
1867	NYSE	FIS	Wed, Jun 26, 2013	43.41	43.41	42.77	42.95
1866	NYSE	FIS	Tue, Jun 25, 2013	42.91	43.07	42.43	43.01
1865	NYSE	FIS	Mon, Jun 24, 2013	42.37	42.87	42.09	42.53
1864	NYSE	FIS	Fri, Jun 21, 2013	42.87	42.90	42.16	42.64
1863	NYSE	FIS	Thu, Jun 20, 2013	43.43	43.66	42.55	42.62
1862	NYSE	FIS	Wed, Jun 19, 2013	44.38	44.52	43.76	43.77
1861	NYSE	FIS	Tue, Jun 18, 2013	44.11	44.33	43.95	44.33
1860	NYSE	FIS	Mon, Jun 17, 2013	43.98	44.47	43.69	44.02
1859	NYSE	FIS	Fri, Jun 14, 2013	44.29	44.47	43.46	43.64
1858	NYSE	FIS	Thu, Jun 13, 2013	43.85	44.77	43.60	44.71
1857	NYSE	FIS	Wed, Jun 12, 2013	44.57	44.66	43.81	43.85
1856	NYSE	FIS	Tue, Jun 11, 2013	44.26	44.95	44.07	44.58
1855	NYSE	FIS	Mon, Jun 10, 2013	44.58	44.77	44.33	44.71
1854	NYSE	FIS	Fri, Jun 7, 2013	44.36	44.71	44.24	44.53
1853	NYSE	FIS	Thu, Jun 6, 2013	43.31	44.14	43.03	44.13
1852	NYSE	FIS	Wed, Jun 5, 2013	44.23	44.45	43.34	43.37
1851	NYSE	FIS	Tue, Jun 4, 2013	44.90	44.98	44.00	44.32
1850	NYSE	FIS	Mon, Jun 3, 2013	44.89	45.23	44.41	44.91
1849	NYSE	FIS	Fri, May 31, 2013	45.58	45.67	44.88	44.90
1848	NYSE	FIS	Thu, May 30, 2013	45.13	45.87	45.09	45.78
1847	NYSE	FIS	Wed, May 29, 2013	45.46	45.53	44.94	45.07
1846	NYSE	FIS	Tue, May 28, 2013	45.45	45.95	45.37	45.80
1845	NYSE	FIS	Fri, May 24, 2013	44.99	45.25	44.56	45.16
1844	NYSE	FIS	Thu, May 23, 2013	44.91	45.36	44.85	45.24
1843	NYSE	FIS	Wed, May 22, 2013	45.34	45.75	44.98	45.18
1842	NYSE	FIS	Tue, May 21, 2013	45.29	45.82	45.20	45.29
1841	NYSE	FIS	Mon, May 20, 2013	45.05	45.30	44.92	45.26
1840	NYSE	FIS	Fri, May 17, 2013	44.54	45.11	44.51	45.08
1839	NYSE	FIS	Thu, May 16, 2013	44.30	44.77	44.29	44.51
1838	NYSE	FIS	Wed, May 15, 2013	43.91	44.36	43.91	44.32
1837	NYSE	FIS	Tue, May 14, 2013	43.74	44.02	43.65	43.97
1836	NYSE	FIS	Mon, May 13, 2013	43.65	43.79	43.57	43.72
1835	NYSE	FIS	Fri, May 10, 2013	43.81	44.00	43.59	43.79
1834	NYSE	FIS	Thu, May 9, 2013	43.43	44.00	43.37	43.79
1833	NYSE	FIS	Wed, May 8, 2013	42.63	43.69	42.52	43.57
1832	NYSE	FIS	Tue, May 7, 2013	42.55	42.73	42.33	42.63
1831	NYSE	FIS	Mon, May 6, 2013	42.81	42.81	42.42	42.54
1830	NYSE	FIS	Fri, May 3, 2013	42.50	42.95	42.43	42.72
1829	NYSE	FIS	Thu, May 2, 2013	42.09	42.45	42.07	42.33
1828	NYSE	FIS	Wed, May 1, 2013	41.93	42.44	41.84	42.10
1827	NYSE	FIS	Tue, Apr 30, 2013	42.00	42.30	40.56	42.05
1826	NYSE	FIS	Mon, Apr 29, 2013	40.84	40.89	40.47	40.67
1825	NYSE	FIS	Fri, Apr 26, 2013	40.99	41.06	40.72	40.79
1824	NYSE	FIS	Thu, Apr 25, 2013	41.08	41.25	40.96	41.06
1823	NYSE	FIS	Wed, Apr 24, 2013	41.00	41.14	40.78	40.93
1822	NYSE	FIS	Tue, Apr 23, 2013	40.78	41.07	40.55	40.96
1821	NYSE	FIS	Mon, Apr 22, 2013	40.86	41.06	40.32	40.60
1820	NYSE	FIS	Fri, Apr 19, 2013	40.48	40.94	40.27	40.81
1819	NYSE	FIS	Thu, Apr 18, 2013	40.16	40.28	39.71	40.25
1818	NYSE	FIS	Wed, Apr 17, 2013	40.43	40.43	39.67	40.11
1817	NYSE	FIS	Tue, Apr 16, 2013	40.35	40.69	39.96	40.65
1816	NYSE	FIS	Mon, Apr 15, 2013	40.58	40.59	40.11	40.12
1815	NYSE	FIS	Fri, Apr 12, 2013	40.44	40.77	40.26	40.75
1814	NYSE	FIS	Thu, Apr 11, 2013	40.12	41.02	39.94	41.00
1813	NYSE	FIS	Wed, Apr 10, 2013	39.25	40.05	39.15	40.04
1812	NYSE	FIS	Tue, Apr 9, 2013	39.27	39.27	38.91	39.09
1811	NYSE	FIS	Mon, Apr 8, 2013	38.99	39.16	38.88	39.16
1810	NYSE	FIS	Fri, Apr 5, 2013	39.34	39.43	38.85	39.05
1809	NYSE	FIS	Thu, Apr 4, 2013	39.89	40.00	39.58	39.73
1808	NYSE	FIS	Wed, Apr 3, 2013	40.05	40.29	39.69	39.90
1807	NYSE	FIS	Tue, Apr 2, 2013	39.76	39.99	39.70	39.98
1806	NYSE	FIS	Mon, Apr 1, 2013	39.71	39.88	39.50	39.70
1805	NYSE	FIS	Thu, Mar 28, 2013	39.09	39.66	38.97	39.62
1804	NYSE	FIS	Wed, Mar 27, 2013	38.70	39.16	38.70	39.02
1803	NYSE	FIS	Tue, Mar 26, 2013	38.66	39.03	38.58	39.02
1802	NYSE	FIS	Mon, Mar 25, 2013	38.75	39.14	38.39	38.49
1801	NYSE	FIS	Fri, Mar 22, 2013	38.50	38.63	38.20	38.57
1800	NYSE	FIS	Thu, Mar 21, 2013	38.17	38.52	38.17	38.43
1799	NYSE	FIS	Wed, Mar 20, 2013	38.31	38.51	38.10	38.44
1798	NYSE	FIS	Tue, Mar 19, 2013	37.85	38.10	37.61	38.00
1797	NYSE	FIS	Mon, Mar 18, 2013	37.94	38.26	37.61	37.70
1796	NYSE	FIS	Fri, Mar 15, 2013	38.49	38.84	38.14	38.30
1795	NYSE	FIS	Thu, Mar 14, 2013	38.57	38.67	38.43	38.57
1794	NYSE	FIS	Wed, Mar 13, 2013	38.35	38.58	38.16	38.51
1793	NYSE	FIS	Tue, Mar 12, 2013	38.29	38.64	38.14	38.48
1792	NYSE	FIS	Mon, Mar 11, 2013	37.91	38.47	37.69	38.45
1791	NYSE	FIS	Fri, Mar 8, 2013	37.72	38.16	37.52	37.91
1790	NYSE	FIS	Thu, Mar 7, 2013	37.50	37.93	37.05	37.53
1789	NYSE	FIS	Wed, Mar 6, 2013	38.39	38.44	38.14	38.41
1788	NYSE	FIS	Tue, Mar 5, 2013	37.89	38.28	37.82	38.28
1787	NYSE	FIS	Mon, Mar 4, 2013	37.55	37.77	37.34	37.77
1786	NYSE	FIS	Fri, Mar 1, 2013	37.46	37.73	36.87	37.66
1785	NYSE	FIS	Thu, Feb 28, 2013	37.70	37.86	37.46	37.65
1784	NYSE	FIS	Wed, Feb 27, 2013	37.10	37.87	36.99	37.70
1783	NYSE	FIS	Tue, Feb 26, 2013	36.83	37.15	36.59	37.04
1782	NYSE	FIS	Mon, Feb 25, 2013	37.07	37.35	36.72	36.72
1781	NYSE	FIS	Fri, Feb 22, 2013	36.56	37.02	36.01	37.00
1780	NYSE	FIS	Thu, Feb 21, 2013	37.13	37.24	36.31	36.55
1779	NYSE	FIS	Wed, Feb 20, 2013	36.97	37.49	36.92	37.26
1778	NYSE	FIS	Tue, Feb 19, 2013	36.50	36.99	36.36	36.99
1777	NYSE	FIS	Fri, Feb 15, 2013	36.90	36.94	36.40	36.49
1776	NYSE	FIS	Thu, Feb 14, 2013	37.06	37.07	36.56	36.98
1775	NYSE	FIS	Wed, Feb 13, 2013	36.63	37.50	36.60	37.20
1774	NYSE	FIS	Tue, Feb 12, 2013	36.04	37.10	35.21	36.50
1773	NYSE	FIS	Mon, Feb 11, 2013	37.53	37.72	37.34	37.56
1772	NYSE	FIS	Fri, Feb 8, 2013	37.21	37.62	37.16	37.62
1771	NYSE	FIS	Thu, Feb 7, 2013	37.31	37.40	36.96	37.08
1770	NYSE	FIS	Wed, Feb 6, 2013	37.16	37.51	36.97	37.40
1769	NYSE	FIS	Tue, Feb 5, 2013	37.18	37.49	37.09	37.28
1768	NYSE	FIS	Mon, Feb 4, 2013	37.42	37.66	36.94	36.96
1767	NYSE	FIS	Fri, Feb 1, 2013	37.31	37.75	37.27	37.66
1766	NYSE	FIS	Thu, Jan 31, 2013	37.22	37.35	36.79	37.11
1765	NYSE	FIS	Wed, Jan 30, 2013	36.90	37.22	36.79	37.17
1764	NYSE	FIS	Tue, Jan 29, 2013	36.80	36.96	36.47	36.90
1763	NYSE	FIS	Mon, Jan 28, 2013	37.19	37.31	36.77	36.84
1762	NYSE	FIS	Fri, Jan 25, 2013	37.28	37.39	37.09	37.20
1761	NYSE	FIS	Thu, Jan 24, 2013	37.72	37.82	37.19	37.23
1760	NYSE	FIS	Wed, Jan 23, 2013	37.78	37.93	37.54	37.71
1759	NYSE	FIS	Tue, Jan 22, 2013	37.00	37.77	36.94	37.68
1758	NYSE	FIS	Fri, Jan 18, 2013	37.18	37.24	36.82	37.06
1757	NYSE	FIS	Thu, Jan 17, 2013	37.09	37.25	36.95	37.05
1756	NYSE	FIS	Wed, Jan 16, 2013	36.63	37.03	36.54	37.00
1755	NYSE	FIS	Tue, Jan 15, 2013	36.88	36.91	36.18	36.76
1754	NYSE	FIS	Mon, Jan 14, 2013	36.88	37.29	36.78	37.19
1753	NYSE	FIS	Fri, Jan 11, 2013	36.63	37.36	36.56	37.00
1752	NYSE	FIS	Thu, Jan 10, 2013	36.11	36.54	35.84	36.54
1751	NYSE	FIS	Wed, Jan 9, 2013	35.82	36.05	35.67	36.02
1750	NYSE	FIS	Tue, Jan 8, 2013	35.68	35.77	35.51	35.68
1749	NYSE	FIS	Mon, Jan 7, 2013	35.75	35.95	35.48	35.80
1748	NYSE	FIS	Fri, Jan 4, 2013	35.67	36.02	35.51	35.98
1747	NYSE	FIS	Thu, Jan 3, 2013	35.86	35.92	35.52	35.57
1746	NYSE	FIS	Wed, Jan 2, 2013	35.17	35.84	35.13	35.82
1745	NYSE	FIS	Mon, Dec 31, 2012	34.20	34.83	33.99	34.81
1744	NYSE	FIS	Fri, Dec 28, 2012	34.32	34.69	34.26	34.26
1743	NYSE	FIS	Thu, Dec 27, 2012	34.27	34.69	34.02	34.58
1742	NYSE	FIS	Wed, Dec 26, 2012	34.93	34.98	34.31	34.35
1741	NYSE	FIS	Mon, Dec 24, 2012	34.94	35.11	34.71	34.95
1740	NYSE	FIS	Fri, Dec 21, 2012	35.38	35.75	34.74	34.89
1739	NYSE	FIS	Thu, Dec 20, 2012	35.00	35.71	34.74	35.46
1738	NYSE	FIS	Wed, Dec 19, 2012	35.14	35.17	34.69	35.07
1737	NYSE	FIS	Tue, Dec 18, 2012	34.95	35.26	34.91	35.17
1736	NYSE	FIS	Mon, Dec 17, 2012	35.69	35.77	34.92	35.00
1735	NYSE	FIS	Fri, Dec 14, 2012	35.60	35.70	35.40	35.48
1734	NYSE	FIS	Thu, Dec 13, 2012	35.99	36.10	35.20	35.54
1733	NYSE	FIS	Wed, Dec 12, 2012	36.32	36.61	36.05	36.11
1732	NYSE	FIS	Tue, Dec 11, 2012	36.47	36.73	36.18	36.36
1731	NYSE	FIS	Mon, Dec 10, 2012	36.16	36.65	36.06	36.44
1730	NYSE	FIS	Fri, Dec 7, 2012	36.93	37.14	35.92	36.16
1729	NYSE	FIS	Thu, Dec 6, 2012	36.73	37.01	36.46	36.97
1728	NYSE	FIS	Wed, Dec 5, 2012	36.36	36.91	35.95	36.70
1727	NYSE	FIS	Tue, Dec 4, 2012	35.88	36.35	35.88	36.22
1726	NYSE	FIS	Mon, Dec 3, 2012	36.14	36.44	35.76	35.81
1725	NYSE	FIS	Fri, Nov 30, 2012	36.12	36.39	36.10	36.10
1724	NYSE	FIS	Thu, Nov 29, 2012	36.11	36.43	36.00	36.12
1723	NYSE	FIS	Wed, Nov 28, 2012	35.46	36.13	35.45	36.10
1722	NYSE	FIS	Tue, Nov 27, 2012	35.76	35.90	35.51	35.69
1721	NYSE	FIS	Mon, Nov 26, 2012	35.68	35.90	35.48	35.82
1720	NYSE	FIS	Fri, Nov 23, 2012	35.64	35.84	35.54	35.78
1719	NYSE	FIS	Wed, Nov 21, 2012	35.53	35.72	35.42	35.59
1718	NYSE	FIS	Tue, Nov 20, 2012	35.18	35.74	35.07	35.52
1717	NYSE	FIS	Mon, Nov 19, 2012	35.24	35.27	34.92	35.16
1716	NYSE	FIS	Fri, Nov 16, 2012	34.37	35.20	34.37	35.00
1715	NYSE	FIS	Thu, Nov 15, 2012	34.46	34.74	34.07	34.33
1714	NYSE	FIS	Wed, Nov 14, 2012	34.08	35.22	33.62	34.38
1713	NYSE	FIS	Tue, Nov 13, 2012	34.68	35.08	34.43	34.94
1712	NYSE	FIS	Mon, Nov 12, 2012	34.54	35.06	34.37	34.89
1711	NYSE	FIS	Fri, Nov 9, 2012	34.22	34.71	34.11	34.52
1710	NYSE	FIS	Thu, Nov 8, 2012	34.50	34.56	34.12	34.33
1709	NYSE	FIS	Wed, Nov 7, 2012	34.34	34.91	34.25	34.55
1708	NYSE	FIS	Tue, Nov 6, 2012	34.19	35.44	34.02	34.73
1707	NYSE	FIS	Mon, Nov 5, 2012	33.44	33.52	32.80	33.28
1706	NYSE	FIS	Fri, Nov 2, 2012	33.30	33.73	33.15	33.52
1705	NYSE	FIS	Thu, Nov 1, 2012	32.86	33.30	32.68	33.14
1704	NYSE	FIS	Wed, Oct 31, 2012	32.64	33.07	32.63	32.87
1703	NYSE	FIS	Fri, Oct 26, 2012	32.56	32.77	32.36	32.62
1702	NYSE	FIS	Thu, Oct 25, 2012	32.93	33.00	32.45	32.54
1701	NYSE	FIS	Wed, Oct 24, 2012	32.63	32.73	32.30	32.73
1700	NYSE	FIS	Tue, Oct 23, 2012	32.38	32.65	32.08	32.58
1699	NYSE	FIS	Mon, Oct 22, 2012	32.24	32.67	32.24	32.62
1698	NYSE	FIS	Fri, Oct 19, 2012	32.58	32.58	32.24	32.41
1697	NYSE	FIS	Thu, Oct 18, 2012	32.54	32.70	32.42	32.50
1696	NYSE	FIS	Wed, Oct 17, 2012	32.53	32.66	32.48	32.62
1695	NYSE	FIS	Tue, Oct 16, 2012	32.41	32.59	32.37	32.53
1694	NYSE	FIS	Mon, Oct 15, 2012	31.95	32.43	31.75	32.35
1693	NYSE	FIS	Fri, Oct 12, 2012	31.50	32.02	31.48	31.88
1692	NYSE	FIS	Thu, Oct 11, 2012	31.38	31.63	31.26	31.47
1691	NYSE	FIS	Wed, Oct 10, 2012	30.90	31.22	30.90	31.14
1690	NYSE	FIS	Tue, Oct 9, 2012	31.25	31.33	30.99	30.99
1689	NYSE	FIS	Mon, Oct 8, 2012	31.39	31.47	31.19	31.35
1688	NYSE	FIS	Fri, Oct 5, 2012	32.22	32.39	31.49	31.50
1687	NYSE	FIS	Thu, Oct 4, 2012	31.08	31.33	30.96	31.14
1686	NYSE	FIS	Wed, Oct 3, 2012	30.98	31.14	30.82	31.00
1685	NYSE	FIS	Tue, Oct 2, 2012	30.78	31.13	30.76	30.98
1684	NYSE	FIS	Mon, Oct 1, 2012	31.33	31.41	30.89	30.89
1683	NYSE	FIS	Fri, Sep 28, 2012	31.61	31.71	31.20	31.22
1682	NYSE	FIS	Thu, Sep 27, 2012	31.90	31.97	31.66	31.68
1681	NYSE	FIS	Wed, Sep 26, 2012	32.28	32.37	31.74	31.81
1680	NYSE	FIS	Tue, Sep 25, 2012	32.60	32.83	32.26	32.26
1679	NYSE	FIS	Mon, Sep 24, 2012	32.27	32.69	32.18	32.46
1678	NYSE	FIS	Fri, Sep 21, 2012	32.66	32.80	32.47	32.64
1677	NYSE	FIS	Thu, Sep 20, 2012	32.29	32.65	32.14	32.56
1676	NYSE	FIS	Wed, Sep 19, 2012	32.44	32.58	32.33	32.34
1675	NYSE	FIS	Tue, Sep 18, 2012	32.24	32.45	32.08	32.44
1674	NYSE	FIS	Mon, Sep 17, 2012	31.71	32.29	31.55	32.22
1673	NYSE	FIS	Fri, Sep 14, 2012	31.94	31.99	31.65	31.70
1672	NYSE	FIS	Thu, Sep 13, 2012	31.52	32.04	31.45	31.92
1671	NYSE	FIS	Wed, Sep 12, 2012	31.89	31.89	31.47	31.51
1670	NYSE	FIS	Tue, Sep 11, 2012	32.49	32.49	31.95	31.96
1669	NYSE	FIS	Mon, Sep 10, 2012	32.45	32.69	32.43	32.46
1668	NYSE	FIS	Fri, Sep 7, 2012	32.62	32.82	32.58	32.68
1667	NYSE	FIS	Thu, Sep 6, 2012	32.08	32.66	32.06	32.64
1666	NYSE	FIS	Wed, Sep 5, 2012	31.66	32.15	31.61	31.89
1665	NYSE	FIS	Tue, Sep 4, 2012	31.52	31.71	31.30	31.58
1664	NYSE	FIS	Fri, Aug 31, 2012	31.66	31.70	31.31	31.50
1663	NYSE	FIS	Thu, Aug 30, 2012	31.58	31.66	31.45	31.48
1662	NYSE	FIS	Wed, Aug 29, 2012	31.72	31.80	31.50	31.72
1661	NYSE	FIS	Tue, Aug 28, 2012	31.83	31.91	31.62	31.67
1660	NYSE	FIS	Mon, Aug 27, 2012	32.10	32.10	31.82	31.92
1659	NYSE	FIS	Fri, Aug 24, 2012	31.58	32.03	31.48	31.96
1658	NYSE	FIS	Thu, Aug 23, 2012	31.62	31.80	31.44	31.72
1657	NYSE	FIS	Wed, Aug 22, 2012	31.70	31.89	31.50	31.68
1656	NYSE	FIS	Tue, Aug 21, 2012	31.97	32.19	31.83	31.98
1655	NYSE	FIS	Mon, Aug 20, 2012	31.18	32.11	31.18	32.00
1654	NYSE	FIS	Fri, Aug 17, 2012	30.97	31.20	30.83	31.17
1653	NYSE	FIS	Thu, Aug 16, 2012	30.95	31.17	30.71	30.90
1652	NYSE	FIS	Wed, Aug 15, 2012	31.05	31.13	30.86	30.88
1651	NYSE	FIS	Tue, Aug 14, 2012	31.07	31.25	31.00	31.13
1650	NYSE	FIS	Mon, Aug 13, 2012	30.95	31.02	30.79	30.99
1649	NYSE	FIS	Fri, Aug 10, 2012	30.91	31.09	30.91	31.06
1648	NYSE	FIS	Thu, Aug 9, 2012	31.00	31.13	30.93	31.04
1647	NYSE	FIS	Wed, Aug 8, 2012	30.95	31.14	30.84	31.00
1646	NYSE	FIS	Tue, Aug 7, 2012	31.26	31.33	31.04	31.04
1645	NYSE	FIS	Mon, Aug 6, 2012	31.50	31.63	31.08	31.13
1644	NYSE	FIS	Fri, Aug 3, 2012	31.22	31.56	31.05	31.47
1643	NYSE	FIS	Thu, Aug 2, 2012	30.55	30.94	30.46	30.86
1642	NYSE	FIS	Wed, Aug 1, 2012	31.52	31.62	30.58	30.71
1641	NYSE	FIS	Tue, Jul 31, 2012	31.68	31.68	31.39	31.44
1640	NYSE	FIS	Mon, Jul 30, 2012	32.01	32.21	31.65	31.65
1639	NYSE	FIS	Fri, Jul 27, 2012	31.89	32.42	31.72	32.32
1638	NYSE	FIS	Thu, Jul 26, 2012	32.14	32.33	31.69	31.70
1637	NYSE	FIS	Wed, Jul 25, 2012	32.01	32.03	31.63	31.67
1636	NYSE	FIS	Tue, Jul 24, 2012	32.08	32.25	31.84	32.01
1635	NYSE	FIS	Mon, Jul 23, 2012	31.90	32.21	31.61	32.00
1634	NYSE	FIS	Fri, Jul 20, 2012	32.50	32.54	32.10	32.13
1633	NYSE	FIS	Thu, Jul 19, 2012	33.32	33.32	32.53	32.60
1632	NYSE	FIS	Wed, Jul 18, 2012	33.79	33.97	32.26	33.13
1631	NYSE	FIS	Tue, Jul 17, 2012	34.32	34.52	34.13	34.23
1630	NYSE	FIS	Mon, Jul 16, 2012	34.12	34.45	34.00	34.30
1629	NYSE	FIS	Fri, Jul 13, 2012	33.37	34.34	33.33	34.32
1628	NYSE	FIS	Thu, Jul 12, 2012	33.86	34.04	33.79	33.93
1627	NYSE	FIS	Wed, Jul 11, 2012	33.96	34.21	33.82	34.12
1626	NYSE	FIS	Tue, Jul 10, 2012	34.51	34.84	33.82	33.89
1625	NYSE	FIS	Mon, Jul 9, 2012	34.22	34.39	33.93	34.37
1624	NYSE	FIS	Fri, Jul 6, 2012	34.18	34.39	34.01	34.29
1623	NYSE	FIS	Thu, Jul 5, 2012	34.60	34.85	34.47	34.47
1622	NYSE	FIS	Tue, Jul 3, 2012	34.43	34.81	34.37	34.80
1621	NYSE	FIS	Mon, Jul 2, 2012	34.11	34.48	33.87	34.46
1620	NYSE	FIS	Fri, Jun 29, 2012	33.97	34.08	33.80	34.08
1619	NYSE	FIS	Thu, Jun 28, 2012	33.57	33.68	33.20	33.46
1618	NYSE	FIS	Wed, Jun 27, 2012	32.74	33.82	32.74	33.71
1617	NYSE	FIS	Tue, Jun 26, 2012	32.49	32.83	32.42	32.74
1616	NYSE	FIS	Mon, Jun 25, 2012	32.95	32.97	32.48	32.49
1615	NYSE	FIS	Fri, Jun 22, 2012	33.17	33.43	33.02	33.28
1614	NYSE	FIS	Thu, Jun 21, 2012	33.88	33.91	32.99	32.99
1613	NYSE	FIS	Wed, Jun 20, 2012	33.38	33.93	33.38	33.87
1612	NYSE	FIS	Tue, Jun 19, 2012	33.30	33.70	33.29	33.42
1611	NYSE	FIS	Mon, Jun 18, 2012	32.94	33.30	32.79	33.24
1610	NYSE	FIS	Fri, Jun 15, 2012	32.61	33.09	32.53	33.02
1609	NYSE	FIS	Thu, Jun 14, 2012	32.39	32.71	32.36	32.59
1608	NYSE	FIS	Wed, Jun 13, 2012	31.92	32.55	31.62	32.39
1607	NYSE	FIS	Tue, Jun 12, 2012	32.02	32.25	31.82	32.10
1606	NYSE	FIS	Mon, Jun 11, 2012	32.63	32.73	31.94	31.95
1605	NYSE	FIS	Fri, Jun 8, 2012	31.98	32.39	31.91	32.39
1604	NYSE	FIS	Thu, Jun 7, 2012	32.52	32.54	32.06	32.11
1603	NYSE	FIS	Wed, Jun 6, 2012	31.97	32.15	31.79	32.14
1602	NYSE	FIS	Tue, Jun 5, 2012	31.18	31.75	31.07	31.70
1601	NYSE	FIS	Mon, Jun 4, 2012	31.37	31.58	30.96	31.24
1600	NYSE	FIS	Fri, Jun 1, 2012	32.33	32.39	31.35	31.37
1599	NYSE	FIS	Thu, May 31, 2012	32.92	33.05	32.54	32.78
1598	NYSE	FIS	Wed, May 30, 2012	33.12	33.18	32.88	32.95
1597	NYSE	FIS	Tue, May 29, 2012	33.13	33.39	32.79	33.34
1596	NYSE	FIS	Fri, May 25, 2012	33.00	33.06	32.67	32.82
1595	NYSE	FIS	Thu, May 24, 2012	32.96	33.09	32.64	32.96
1594	NYSE	FIS	Wed, May 23, 2012	32.41	32.88	32.29	32.84
1593	NYSE	FIS	Tue, May 22, 2012	32.03	32.61	31.84	32.61
1592	NYSE	FIS	Mon, May 21, 2012	31.38	31.97	31.37	31.92
1591	NYSE	FIS	Fri, May 18, 2012	32.09	32.18	31.30	31.37
1590	NYSE	FIS	Thu, May 17, 2012	32.49	32.54	32.03	32.03
1589	NYSE	FIS	Wed, May 16, 2012	32.56	32.84	32.43	32.52
1588	NYSE	FIS	Tue, May 15, 2012	32.46	32.69	32.23	32.45
1587	NYSE	FIS	Mon, May 14, 2012	32.51	32.64	32.23	32.49
1586	NYSE	FIS	Fri, May 11, 2012	32.43	32.91	32.34	32.74
1585	NYSE	FIS	Thu, May 10, 2012	32.45	32.64	32.37	32.56
1584	NYSE	FIS	Wed, May 9, 2012	31.86	32.49	31.84	32.24
1583	NYSE	FIS	Tue, May 8, 2012	32.41	32.51	31.94	32.24
1582	NYSE	FIS	Mon, May 7, 2012	32.83	32.98	32.60	32.65
1581	NYSE	FIS	Fri, May 4, 2012	33.19	33.34	32.87	32.93
1580	NYSE	FIS	Thu, May 3, 2012	33.81	33.81	33.31	33.33
1579	NYSE	FIS	Wed, May 2, 2012	33.90	34.00	33.68	33.86
1578	NYSE	FIS	Tue, May 1, 2012	33.69	34.15	33.67	34.03
1577	NYSE	FIS	Mon, Apr 30, 2012	33.75	33.83	33.42	33.67
1576	NYSE	FIS	Fri, Apr 27, 2012	33.84	34.00	33.65	33.89
1575	NYSE	FIS	Thu, Apr 26, 2012	32.97	34.00	32.92	33.63
1574	NYSE	FIS	Wed, Apr 25, 2012	32.90	33.22	32.59	33.07
1573	NYSE	FIS	Tue, Apr 24, 2012	32.82	32.89	32.53	32.63
1572	NYSE	FIS	Mon, Apr 23, 2012	32.76	32.91	32.48	32.87
1571	NYSE	FIS	Fri, Apr 20, 2012	33.19	33.32	33.07	33.07
1570	NYSE	FIS	Thu, Apr 19, 2012	33.31	33.72	32.92	33.10
1569	NYSE	FIS	Wed, Apr 18, 2012	33.12	33.52	33.01	33.41
1568	NYSE	FIS	Tue, Apr 17, 2012	32.60	33.45	32.35	33.30
1567	NYSE	FIS	Mon, Apr 16, 2012	32.45	33.02	32.44	32.85
1566	NYSE	FIS	Fri, Apr 13, 2012	32.78	32.92	32.48	32.48
1565	NYSE	FIS	Thu, Apr 12, 2012	32.80	33.08	32.78	32.89
1564	NYSE	FIS	Wed, Apr 11, 2012	32.46	32.86	32.37	32.78
1563	NYSE	FIS	Tue, Apr 10, 2012	32.20	32.54	32.13	32.22
1562	NYSE	FIS	Mon, Apr 9, 2012	32.18	32.36	32.05	32.21
1561	NYSE	FIS	Thu, Apr 5, 2012	32.43	32.67	32.42	32.58
1560	NYSE	FIS	Wed, Apr 4, 2012	33.03	33.07	32.52	32.54
1559	NYSE	FIS	Tue, Apr 3, 2012	33.57	33.67	33.01	33.23
1558	NYSE	FIS	Mon, Apr 2, 2012	32.98	33.92	32.85	33.57
1557	NYSE	FIS	Fri, Mar 30, 2012	33.40	33.44	32.93	33.12
1556	NYSE	FIS	Thu, Mar 29, 2012	32.78	33.24	32.78	33.05
1555	NYSE	FIS	Wed, Mar 28, 2012	33.15	33.19	32.76	33.05
1554	NYSE	FIS	Tue, Mar 27, 2012	33.43	33.43	33.08	33.15
1553	NYSE	FIS	Mon, Mar 26, 2012	33.17	33.36	33.04	33.35
1552	NYSE	FIS	Fri, Mar 23, 2012	32.91	33.04	32.65	32.96
1551	NYSE	FIS	Thu, Mar 22, 2012	32.63	33.04	32.54	32.94
1550	NYSE	FIS	Wed, Mar 21, 2012	32.75	33.03	32.67	32.88
1549	NYSE	FIS	Tue, Mar 20, 2012	32.64	32.97	32.45	32.88
1548	NYSE	FIS	Mon, Mar 19, 2012	32.88	32.97	32.75	32.88
1547	NYSE	FIS	Fri, Mar 16, 2012	32.94	33.06	32.73	33.00
1546	NYSE	FIS	Thu, Mar 15, 2012	32.22	33.00	32.14	32.83
1545	NYSE	FIS	Wed, Mar 14, 2012	31.98	32.29	31.84	32.22
1544	NYSE	FIS	Tue, Mar 13, 2012	31.97	32.07	31.77	32.07
1543	NYSE	FIS	Mon, Mar 12, 2012	31.68	31.93	31.55	31.78
1542	NYSE	FIS	Fri, Mar 9, 2012	31.83	31.90	31.59	31.68
1541	NYSE	FIS	Thu, Mar 8, 2012	31.72	31.81	31.48	31.70
1540	NYSE	FIS	Wed, Mar 7, 2012	31.19	31.52	31.06	31.42
1539	NYSE	FIS	Tue, Mar 6, 2012	31.20	31.46	30.97	31.08
1538	NYSE	FIS	Mon, Mar 5, 2012	31.25	31.50	31.20	31.44
1537	NYSE	FIS	Fri, Mar 2, 2012	31.87	31.87	31.17	31.19
1536	NYSE	FIS	Thu, Mar 1, 2012	31.80	31.98	31.73	31.93
1535	NYSE	FIS	Wed, Feb 29, 2012	31.47	31.79	31.30	31.73
1534	NYSE	FIS	Tue, Feb 28, 2012	31.26	31.63	31.05	31.48
1533	NYSE	FIS	Mon, Feb 27, 2012	30.87	31.41	30.70	31.22
1532	NYSE	FIS	Fri, Feb 24, 2012	31.08	31.22	30.98	31.07
1531	NYSE	FIS	Thu, Feb 23, 2012	30.72	31.18	30.65	31.11
1530	NYSE	FIS	Wed, Feb 22, 2012	30.59	30.96	30.59	30.73
1529	NYSE	FIS	Tue, Feb 21, 2012	30.80	30.89	30.57	30.77
1528	NYSE	FIS	Fri, Feb 17, 2012	31.29	31.30	30.50	30.70
1527	NYSE	FIS	Thu, Feb 16, 2012	31.44	31.51	31.15	31.16
1526	NYSE	FIS	Wed, Feb 15, 2012	31.42	31.97	31.29	31.44
1525	NYSE	FIS	Tue, Feb 14, 2012	29.66	31.30	29.66	31.04
1524	NYSE	FIS	Mon, Feb 13, 2012	28.82	29.08	28.64	29.00
1523	NYSE	FIS	Fri, Feb 10, 2012	28.60	28.68	28.52	28.65
1522	NYSE	FIS	Thu, Feb 9, 2012	28.95	28.97	28.66	28.77
1521	NYSE	FIS	Wed, Feb 8, 2012	28.94	29.02	28.69	28.82
1520	NYSE	FIS	Tue, Feb 7, 2012	29.06	29.06	28.86	28.90
1519	NYSE	FIS	Mon, Feb 6, 2012	29.15	29.32	29.06	29.26
1518	NYSE	FIS	Fri, Feb 3, 2012	29.00	29.40	28.96	29.40
1517	NYSE	FIS	Thu, Feb 2, 2012	28.82	28.83	28.66	28.75
1516	NYSE	FIS	Wed, Feb 1, 2012	28.53	28.78	28.47	28.70
1515	NYSE	FIS	Tue, Jan 31, 2012	28.56	28.67	28.38	28.56
1514	NYSE	FIS	Mon, Jan 30, 2012	28.22	28.58	28.08	28.56
1513	NYSE	FIS	Fri, Jan 27, 2012	28.27	28.62	28.23	28.55
1512	NYSE	FIS	Thu, Jan 26, 2012	28.41	28.49	28.20	28.41
1511	NYSE	FIS	Wed, Jan 25, 2012	27.98	28.40	27.81	28.33
1510	NYSE	FIS	Tue, Jan 24, 2012	27.65	28.12	27.60	28.05
1509	NYSE	FIS	Mon, Jan 23, 2012	27.80	28.00	27.67	27.96
1508	NYSE	FIS	Fri, Jan 20, 2012	27.60	27.88	27.49	27.84
1507	NYSE	FIS	Thu, Jan 19, 2012	27.50	27.77	27.47	27.60
1506	NYSE	FIS	Wed, Jan 18, 2012	27.03	27.44	26.86	27.39
1505	NYSE	FIS	Tue, Jan 17, 2012	27.10	27.29	26.98	27.03
1504	NYSE	FIS	Fri, Jan 13, 2012	26.94	27.03	26.71	26.94
1503	NYSE	FIS	Thu, Jan 12, 2012	27.40	27.44	26.98	27.10
1502	NYSE	FIS	Wed, Jan 11, 2012	27.08	27.33	27.04	27.23
1501	NYSE	FIS	Tue, Jan 10, 2012	27.32	27.55	26.78	27.17
1500	NYSE	FIS	Mon, Jan 9, 2012	26.50	27.06	26.47	26.99
1499	NYSE	FIS	Fri, Jan 6, 2012	26.83	26.98	26.40	26.43
1498	NYSE	FIS	Thu, Jan 5, 2012	26.56	27.20	26.56	26.90
1497	NYSE	FIS	Wed, Jan 4, 2012	26.62	26.78	26.31	26.70
1496	NYSE	FIS	Tue, Jan 3, 2012	27.06	27.11	26.66	26.69
1495	NYSE	FIS	Fri, Dec 30, 2011	26.48	26.71	26.45	26.59
1494	NYSE	FIS	Thu, Dec 29, 2011	26.45	26.58	26.36	26.53
1493	NYSE	FIS	Wed, Dec 28, 2011	26.68	26.75	26.26	26.34
1492	NYSE	FIS	Tue, Dec 27, 2011	26.49	26.84	26.48	26.66
1491	NYSE	FIS	Fri, Dec 23, 2011	26.50	26.75	26.48	26.60
1490	NYSE	FIS	Thu, Dec 22, 2011	26.12	26.55	26.02	26.44
1489	NYSE	FIS	Wed, Dec 21, 2011	25.73	26.08	25.65	26.06
1488	NYSE	FIS	Tue, Dec 20, 2011	25.52	26.04	25.52	25.87
1487	NYSE	FIS	Mon, Dec 19, 2011	25.54	25.59	24.98	25.02
1486	NYSE	FIS	Fri, Dec 16, 2011	25.43	25.74	25.26	25.42
1485	NYSE	FIS	Thu, Dec 15, 2011	25.61	25.79	25.18	25.23
1484	NYSE	FIS	Wed, Dec 14, 2011	25.18	25.65	25.12	25.39
1483	NYSE	FIS	Tue, Dec 13, 2011	25.58	25.78	25.08	25.23
1482	NYSE	FIS	Mon, Dec 12, 2011	25.54	25.66	25.35	25.41
1481	NYSE	FIS	Fri, Dec 9, 2011	25.28	25.89	25.23	25.72
1480	NYSE	FIS	Thu, Dec 8, 2011	25.82	25.93	25.14	25.19
1479	NYSE	FIS	Wed, Dec 7, 2011	25.16	25.99	24.94	25.96
1478	NYSE	FIS	Tue, Dec 6, 2011	25.59	25.59	25.25	25.25
1477	NYSE	FIS	Mon, Dec 5, 2011	25.30	25.76	25.20	25.59
1476	NYSE	FIS	Fri, Dec 2, 2011	24.89	24.97	24.76	24.91
1475	NYSE	FIS	Thu, Dec 1, 2011	23.99	24.81	23.93	24.61
1474	NYSE	FIS	Wed, Nov 30, 2011	23.58	24.10	23.40	24.09
1473	NYSE	FIS	Tue, Nov 29, 2011	23.13	23.17	22.76	22.79
1472	NYSE	FIS	Mon, Nov 28, 2011	23.16	23.27	23.02	23.22
1471	NYSE	FIS	Fri, Nov 25, 2011	22.69	22.89	22.53	22.58
1470	NYSE	FIS	Wed, Nov 23, 2011	22.62	23.01	22.54	22.78
1469	NYSE	FIS	Tue, Nov 22, 2011	23.33	23.42	22.76	22.83
1468	NYSE	FIS	Mon, Nov 21, 2011	23.30	23.51	23.11	23.37
1467	NYSE	FIS	Fri, Nov 18, 2011	23.64	23.80	23.43	23.68
1466	NYSE	FIS	Thu, Nov 17, 2011	24.39	24.50	23.58	23.63
1465	NYSE	FIS	Wed, Nov 16, 2011	24.70	25.09	24.44	24.47
1464	NYSE	FIS	Tue, Nov 15, 2011	24.97	25.16	24.74	24.89
1463	NYSE	FIS	Mon, Nov 14, 2011	25.60	25.62	24.90	25.00
1462	NYSE	FIS	Fri, Nov 11, 2011	25.51	25.83	25.47	25.78
1461	NYSE	FIS	Thu, Nov 10, 2011	25.18	25.28	24.78	25.09
1460	NYSE	FIS	Wed, Nov 9, 2011	25.28	25.45	24.85	24.87
1459	NYSE	FIS	Tue, Nov 8, 2011	25.76	26.00	25.46	25.99
1458	NYSE	FIS	Mon, Nov 7, 2011	25.22	25.67	25.09	25.66
1457	NYSE	FIS	Fri, Nov 4, 2011	25.28	25.40	24.92	25.23
1456	NYSE	FIS	Thu, Nov 3, 2011	24.81	25.54	24.51	25.51
1455	NYSE	FIS	Wed, Nov 2, 2011	25.13	25.30	24.45	24.59
1454	NYSE	FIS	Tue, Nov 1, 2011	24.39	25.52	24.06	24.80
1453	NYSE	FIS	Mon, Oct 31, 2011	26.69	27.01	26.15	26.18
1452	NYSE	FIS	Fri, Oct 28, 2011	27.02	27.17	26.85	27.08
1451	NYSE	FIS	Thu, Oct 27, 2011	27.14	27.47	26.86	27.33
1450	NYSE	FIS	Wed, Oct 26, 2011	26.26	26.39	25.51	26.31
1449	NYSE	FIS	Tue, Oct 25, 2011	26.25	26.45	25.84	25.91
1448	NYSE	FIS	Mon, Oct 24, 2011	25.85	26.50	25.76	26.43
1447	NYSE	FIS	Fri, Oct 21, 2011	25.73	25.91	25.51	25.78
1446	NYSE	FIS	Thu, Oct 20, 2011	25.61	25.86	25.11	25.45
1445	NYSE	FIS	Wed, Oct 19, 2011	26.32	26.32	25.50	25.57
1444	NYSE	FIS	Tue, Oct 18, 2011	25.55	26.42	25.28	26.32
1443	NYSE	FIS	Mon, Oct 17, 2011	25.94	26.01	25.55	25.61
1442	NYSE	FIS	Fri, Oct 14, 2011	26.05	26.20	25.89	26.10
1441	NYSE	FIS	Thu, Oct 13, 2011	25.70	25.84	25.34	25.74
1440	NYSE	FIS	Wed, Oct 12, 2011	25.76	25.99	25.50	25.84
1439	NYSE	FIS	Tue, Oct 11, 2011	25.21	25.77	25.15	25.54
1438	NYSE	FIS	Mon, Oct 10, 2011	25.25	25.48	25.14	25.48
1437	NYSE	FIS	Fri, Oct 7, 2011	25.19	25.27	24.75	24.79
1436	NYSE	FIS	Thu, Oct 6, 2011	24.34	25.20	24.22	25.19
1435	NYSE	FIS	Wed, Oct 5, 2011	24.52	24.66	23.99	24.33
1434	NYSE	FIS	Tue, Oct 4, 2011	23.09	24.53	23.06	24.47
1433	NYSE	FIS	Mon, Oct 3, 2011	24.16	24.57	23.43	23.45
1432	NYSE	FIS	Fri, Sep 30, 2011	24.42	24.71	24.32	24.32
1431	NYSE	FIS	Thu, Sep 29, 2011	25.12	25.26	24.26	24.79
1430	NYSE	FIS	Wed, Sep 28, 2011	25.05	25.23	24.62	24.67
1429	NYSE	FIS	Tue, Sep 27, 2011	25.02	25.52	24.87	25.05
1428	NYSE	FIS	Mon, Sep 26, 2011	24.25	24.57	23.86	24.55
1427	NYSE	FIS	Fri, Sep 23, 2011	24.08	24.30	23.92	24.10
1426	NYSE	FIS	Thu, Sep 22, 2011	24.40	24.40	23.67	24.16
1425	NYSE	FIS	Wed, Sep 21, 2011	26.02	26.12	24.87	24.88
1424	NYSE	FIS	Tue, Sep 20, 2011	26.09	26.50	25.98	26.02
1423	NYSE	FIS	Mon, Sep 19, 2011	26.00	26.15	25.77	26.02
1422	NYSE	FIS	Fri, Sep 16, 2011	26.24	26.60	26.09	26.51
1421	NYSE	FIS	Thu, Sep 15, 2011	26.11	26.18	25.69	26.18
1420	NYSE	FIS	Wed, Sep 14, 2011	25.64	26.07	25.15	25.75
1419	NYSE	FIS	Tue, Sep 13, 2011	25.52	25.72	25.28	25.55
1418	NYSE	FIS	Mon, Sep 12, 2011	25.13	25.54	24.92	25.51
1417	NYSE	FIS	Fri, Sep 9, 2011	26.13	26.24	25.32	25.37
1416	NYSE	FIS	Thu, Sep 8, 2011	26.68	26.85	26.41	26.47
1415	NYSE	FIS	Wed, Sep 7, 2011	26.09	26.83	25.90	26.82
1414	NYSE	FIS	Tue, Sep 6, 2011	25.93	26.09	25.58	25.74
1413	NYSE	FIS	Fri, Sep 2, 2011	27.34	27.49	26.82	26.82
1412	NYSE	FIS	Thu, Sep 1, 2011	28.21	28.39	27.78	27.85
1411	NYSE	FIS	Wed, Aug 31, 2011	28.29	28.32	27.85	28.18
1410	NYSE	FIS	Tue, Aug 30, 2011	27.86	28.32	27.75	28.10
1409	NYSE	FIS	Mon, Aug 29, 2011	27.75	28.06	27.59	28.06
1408	NYSE	FIS	Fri, Aug 26, 2011	26.81	27.46	26.40	27.37
1407	NYSE	FIS	Thu, Aug 25, 2011	27.71	27.94	26.90	26.97
1406	NYSE	FIS	Wed, Aug 24, 2011	27.39	27.81	27.24	27.57
1405	NYSE	FIS	Tue, Aug 23, 2011	27.12	28.00	27.00	28.00
1404	NYSE	FIS	Mon, Aug 22, 2011	27.21	27.28	26.87	27.00
1403	NYSE	FIS	Fri, Aug 19, 2011	26.74	27.65	26.64	26.66
1402	NYSE	FIS	Thu, Aug 18, 2011	27.09	27.31	26.68	26.92
1401	NYSE	FIS	Wed, Aug 17, 2011	28.20	28.31	27.67	27.87
1400	NYSE	FIS	Tue, Aug 16, 2011	27.91	28.28	27.69	28.07
1399	NYSE	FIS	Mon, Aug 15, 2011	27.92	28.27	27.63	28.25
1398	NYSE	FIS	Fri, Aug 12, 2011	28.05	28.21	27.74	28.08
1397	NYSE	FIS	Thu, Aug 11, 2011	26.93	28.12	26.84	27.86
1396	NYSE	FIS	Wed, Aug 10, 2011	27.38	27.77	26.65	26.73
1395	NYSE	FIS	Tue, Aug 9, 2011	27.19	27.98	26.15	27.93
1394	NYSE	FIS	Mon, Aug 8, 2011	28.20	28.72	26.70	26.70
1393	NYSE	FIS	Fri, Aug 5, 2011	28.48	29.37	28.32	28.94
1392	NYSE	FIS	Thu, Aug 4, 2011	28.67	29.09	28.16	28.17
1391	NYSE	FIS	Wed, Aug 3, 2011	28.23	29.03	28.07	28.99
1390	NYSE	FIS	Tue, Aug 2, 2011	29.07	29.30	28.24	28.25
1389	NYSE	FIS	Mon, Aug 1, 2011	30.27	30.45	29.15	29.35
1388	NYSE	FIS	Fri, Jul 29, 2011	30.42	30.63	29.99	30.02
1387	NYSE	FIS	Thu, Jul 28, 2011	29.90	30.68	29.86	30.65
1386	NYSE	FIS	Wed, Jul 27, 2011	30.16	30.22	29.98	29.99
1385	NYSE	FIS	Tue, Jul 26, 2011	30.26	30.51	30.12	30.34
1384	NYSE	FIS	Mon, Jul 25, 2011	30.14	30.54	30.11	30.31
1383	NYSE	FIS	Fri, Jul 22, 2011	30.70	30.72	30.36	30.48
1382	NYSE	FIS	Thu, Jul 21, 2011	30.56	30.87	30.48	30.72
1381	NYSE	FIS	Wed, Jul 20, 2011	30.24	30.60	29.75	30.47
1380	NYSE	FIS	Tue, Jul 19, 2011	29.10	29.95	29.10	29.78
1379	NYSE	FIS	Mon, Jul 18, 2011	29.44	29.56	28.95	29.01
1378	NYSE	FIS	Fri, Jul 15, 2011	29.68	29.70	29.30	29.63
1377	NYSE	FIS	Thu, Jul 14, 2011	29.94	30.10	29.54	29.60
1376	NYSE	FIS	Wed, Jul 13, 2011	30.14	30.28	29.90	29.99
1375	NYSE	FIS	Tue, Jul 12, 2011	30.15	30.30	30.02	30.03
1374	NYSE	FIS	Mon, Jul 11, 2011	30.65	30.73	30.21	30.24
1373	NYSE	FIS	Fri, Jul 8, 2011	31.07	31.15	30.87	30.96
1372	NYSE	FIS	Thu, Jul 7, 2011	31.23	31.37	31.16	31.32
1371	NYSE	FIS	Wed, Jul 6, 2011	30.79	31.07	30.67	30.94
1370	NYSE	FIS	Tue, Jul 5, 2011	31.02	31.02	30.58	30.77
1369	NYSE	FIS	Fri, Jul 1, 2011	30.88	31.13	30.73	31.02
1368	NYSE	FIS	Thu, Jun 30, 2011	30.67	30.91	30.58	30.79
1367	NYSE	FIS	Wed, Jun 29, 2011	30.34	30.69	30.34	30.60
1366	NYSE	FIS	Tue, Jun 28, 2011	30.25	30.34	30.18	30.26
1365	NYSE	FIS	Mon, Jun 27, 2011	30.21	30.32	29.91	30.21
1364	NYSE	FIS	Fri, Jun 24, 2011	30.32	30.48	30.02	30.07
1363	NYSE	FIS	Thu, Jun 23, 2011	30.76	30.79	30.22	30.34
1362	NYSE	FIS	Wed, Jun 22, 2011	31.25	31.40	31.08	31.10
1361	NYSE	FIS	Tue, Jun 21, 2011	31.43	31.45	31.16	31.28
1360	NYSE	FIS	Mon, Jun 20, 2011	30.96	31.38	30.87	31.22
1359	NYSE	FIS	Fri, Jun 17, 2011	31.09	31.36	30.96	30.99
1358	NYSE	FIS	Thu, Jun 16, 2011	30.83	30.91	30.62	30.84
1357	NYSE	FIS	Wed, Jun 15, 2011	31.39	31.44	30.58	30.80
1356	NYSE	FIS	Tue, Jun 14, 2011	31.59	31.69	31.43	31.57
1355	NYSE	FIS	Mon, Jun 13, 2011	31.60	31.60	31.25	31.39
1354	NYSE	FIS	Fri, Jun 10, 2011	31.62	31.86	31.43	31.57
1353	NYSE	FIS	Thu, Jun 9, 2011	31.21	31.81	31.10	31.80
1352	NYSE	FIS	Wed, Jun 8, 2011	31.49	31.49	31.08	31.17
1351	NYSE	FIS	Tue, Jun 7, 2011	31.23	31.75	31.11	31.59
1350	NYSE	FIS	Mon, Jun 6, 2011	31.11	31.50	31.09	31.13
1349	NYSE	FIS	Fri, Jun 3, 2011	31.21	31.54	31.14	31.21
1348	NYSE	FIS	Thu, Jun 2, 2011	31.68	31.87	31.52	31.61
1347	NYSE	FIS	Wed, Jun 1, 2011	32.13	32.26	31.61	31.61
1346	NYSE	FIS	Tue, May 31, 2011	32.03	32.32	31.98	32.18
1345	NYSE	FIS	Fri, May 27, 2011	31.46	31.88	31.43	31.86
1344	NYSE	FIS	Thu, May 26, 2011	31.28	31.50	31.10	31.43
1343	NYSE	FIS	Wed, May 25, 2011	31.08	31.48	31.03	31.40
1342	NYSE	FIS	Tue, May 24, 2011	31.51	31.60	31.16	31.16
1341	NYSE	FIS	Mon, May 23, 2011	31.62	31.68	31.46	31.49
1340	NYSE	FIS	Fri, May 20, 2011	32.21	32.33	31.92	31.96
1339	NYSE	FIS	Thu, May 19, 2011	32.32	32.40	32.05	32.24
1338	NYSE	FIS	Wed, May 18, 2011	31.87	32.16	31.75	32.07
1337	NYSE	FIS	Tue, May 17, 2011	31.86	32.04	31.68	31.82
1336	NYSE	FIS	Mon, May 16, 2011	32.05	32.22	31.88	31.93
1335	NYSE	FIS	Fri, May 13, 2011	32.50	32.58	32.17	32.23
1334	NYSE	FIS	Thu, May 12, 2011	32.27	32.53	32.02	32.50
1333	NYSE	FIS	Wed, May 11, 2011	32.50	32.75	32.04	32.34
1332	NYSE	FIS	Tue, May 10, 2011	32.54	32.77	32.40	32.55
1331	NYSE	FIS	Mon, May 9, 2011	32.43	32.63	32.30	32.47
1330	NYSE	FIS	Fri, May 6, 2011	33.07	33.23	32.39	32.49
1329	NYSE	FIS	Thu, May 5, 2011	32.93	33.04	32.67	32.79
1328	NYSE	FIS	Wed, May 4, 2011	33.50	33.52	32.66	33.04
1327	NYSE	FIS	Tue, May 3, 2011	32.75	33.76	32.59	33.54
1326	NYSE	FIS	Mon, May 2, 2011	33.20	33.40	32.94	32.94
1325	NYSE	FIS	Fri, Apr 29, 2011	32.75	33.13	32.60	33.11
1324	NYSE	FIS	Thu, Apr 28, 2011	33.29	33.36	32.66	32.69
1323	NYSE	FIS	Wed, Apr 27, 2011	33.19	33.40	33.05	33.36
1322	NYSE	FIS	Tue, Apr 26, 2011	33.42	33.42	33.16	33.20
1321	NYSE	FIS	Mon, Apr 25, 2011	33.15	33.31	33.12	33.23
1320	NYSE	FIS	Thu, Apr 21, 2011	33.31	33.47	33.12	33.16
1319	NYSE	FIS	Wed, Apr 20, 2011	33.17	33.72	33.17	33.42
1318	NYSE	FIS	Tue, Apr 19, 2011	32.78	32.87	32.58	32.85
1317	NYSE	FIS	Mon, Apr 18, 2011	32.92	32.95	32.57	32.77
1316	NYSE	FIS	Fri, Apr 15, 2011	33.27	33.32	32.92	33.26
1315	NYSE	FIS	Thu, Apr 14, 2011	33.03	33.20	32.82	33.14
1314	NYSE	FIS	Wed, Apr 13, 2011	33.08	33.27	33.00	33.21
1313	NYSE	FIS	Tue, Apr 12, 2011	32.86	33.23	32.67	33.00
1312	NYSE	FIS	Mon, Apr 11, 2011	32.84	33.46	32.84	33.03
1311	NYSE	FIS	Fri, Apr 8, 2011	33.38	33.40	32.65	32.82
1310	NYSE	FIS	Thu, Apr 7, 2011	33.11	33.48	33.02	33.19
1309	NYSE	FIS	Wed, Apr 6, 2011	33.06	33.25	32.87	33.20
1308	NYSE	FIS	Tue, Apr 5, 2011	33.03	33.18	32.80	32.98
1307	NYSE	FIS	Mon, Apr 4, 2011	33.17	33.24	32.87	33.11
1306	NYSE	FIS	Fri, Apr 1, 2011	32.79	33.38	32.76	33.23
1305	NYSE	FIS	Thu, Mar 31, 2011	32.73	32.99	32.46	32.69
1304	NYSE	FIS	Wed, Mar 30, 2011	32.40	32.80	32.38	32.79
1303	NYSE	FIS	Tue, Mar 29, 2011	31.76	32.45	31.71	32.36
1302	NYSE	FIS	Mon, Mar 28, 2011	32.06	32.10	31.79	31.82
1301	NYSE	FIS	Fri, Mar 25, 2011	32.20	32.43	31.99	32.04
1300	NYSE	FIS	Thu, Mar 24, 2011	31.65	32.15	31.57	32.10
1299	NYSE	FIS	Wed, Mar 23, 2011	31.57	31.64	31.38	31.49
1298	NYSE	FIS	Tue, Mar 22, 2011	31.45	31.72	31.41	31.66
1297	NYSE	FIS	Mon, Mar 21, 2011	31.19	31.50	31.17	31.37
1296	NYSE	FIS	Fri, Mar 18, 2011	30.83	31.15	30.77	30.90
1295	NYSE	FIS	Thu, Mar 17, 2011	30.62	30.80	30.29	30.41
1294	NYSE	FIS	Wed, Mar 16, 2011	30.39	30.73	30.19	30.23
1293	NYSE	FIS	Tue, Mar 15, 2011	30.29	30.67	30.08	30.49
1292	NYSE	FIS	Mon, Mar 14, 2011	31.08	31.24	30.74	30.99
1291	NYSE	FIS	Fri, Mar 11, 2011	30.89	31.28	30.86	31.23
1290	NYSE	FIS	Thu, Mar 10, 2011	31.33	31.33	30.82	30.99
1289	NYSE	FIS	Wed, Mar 9, 2011	31.57	31.70	31.20	31.60
1288	NYSE	FIS	Tue, Mar 8, 2011	30.78	31.67	30.78	31.64
1287	NYSE	FIS	Mon, Mar 7, 2011	31.65	31.76	30.45	30.86
1286	NYSE	FIS	Fri, Mar 4, 2011	31.76	31.79	31.32	31.53
1285	NYSE	FIS	Thu, Mar 3, 2011	31.89	31.99	31.67	31.78
1284	NYSE	FIS	Wed, Mar 2, 2011	32.28	32.34	31.54	31.71
1283	NYSE	FIS	Tue, Mar 1, 2011	32.39	32.53	32.15	32.39
1282	NYSE	FIS	Mon, Feb 28, 2011	32.03	32.40	31.82	32.39
1281	NYSE	FIS	Fri, Feb 25, 2011	31.25	32.04	31.25	32.03
1280	NYSE	FIS	Thu, Feb 24, 2011	30.89	31.37	30.55	31.22
1279	NYSE	FIS	Wed, Feb 23, 2011	31.51	31.51	30.74	30.91
1278	NYSE	FIS	Tue, Feb 22, 2011	31.76	31.97	31.39	31.46
1277	NYSE	FIS	Fri, Feb 18, 2011	31.75	32.23	31.68	32.14
1276	NYSE	FIS	Thu, Feb 17, 2011	31.40	31.77	31.22	31.77
1275	NYSE	FIS	Wed, Feb 16, 2011	31.81	31.97	31.42	31.51
1274	NYSE	FIS	Tue, Feb 15, 2011	31.70	31.90	31.53	31.75
1273	NYSE	FIS	Mon, Feb 14, 2011	31.86	31.88	31.55	31.74
1272	NYSE	FIS	Fri, Feb 11, 2011	31.75	32.00	31.60	31.89
1271	NYSE	FIS	Thu, Feb 10, 2011	31.55	31.88	31.35	31.80
1270	NYSE	FIS	Wed, Feb 9, 2011	31.75	31.95	31.40	31.68
1269	NYSE	FIS	Tue, Feb 8, 2011	31.10	32.05	30.94	31.87
1268	NYSE	FIS	Mon, Feb 7, 2011	30.95	31.17	30.85	30.96
1267	NYSE	FIS	Fri, Feb 4, 2011	30.83	31.11	30.68	30.96
1266	NYSE	FIS	Thu, Feb 3, 2011	30.94	30.98	30.70	30.87
1265	NYSE	FIS	Wed, Feb 2, 2011	31.04	31.29	30.94	31.03
1264	NYSE	FIS	Tue, Feb 1, 2011	30.58	31.08	30.57	31.07
1263	NYSE	FIS	Mon, Jan 31, 2011	30.30	30.58	30.20	30.43
1262	NYSE	FIS	Fri, Jan 28, 2011	30.87	30.93	30.27	30.28
1261	NYSE	FIS	Thu, Jan 27, 2011	30.81	30.92	30.65	30.81
1260	NYSE	FIS	Wed, Jan 26, 2011	30.67	30.96	30.58	30.79
1259	NYSE	FIS	Tue, Jan 25, 2011	30.54	30.69	30.20	30.68
1258	NYSE	FIS	Mon, Jan 24, 2011	30.06	30.61	30.00	30.61
1257	NYSE	FIS	Fri, Jan 21, 2011	30.03	30.20	29.89	30.01
1256	NYSE	FIS	Thu, Jan 20, 2011	29.74	30.04	29.60	29.92
1255	NYSE	FIS	Wed, Jan 19, 2011	30.22	30.27	29.75	29.83
1254	NYSE	FIS	Tue, Jan 18, 2011	30.14	30.31	29.38	30.20
1253	NYSE	FIS	Fri, Jan 14, 2011	29.67	30.14	29.56	30.12
1252	NYSE	FIS	Thu, Jan 13, 2011	29.94	30.00	29.56	29.64
1251	NYSE	FIS	Wed, Jan 12, 2011	28.70	29.55	28.66	29.53
1250	NYSE	FIS	Tue, Jan 11, 2011	28.60	28.72	28.38	28.68
1249	NYSE	FIS	Mon, Jan 10, 2011	28.33	28.56	28.22	28.53
1248	NYSE	FIS	Fri, Jan 7, 2011	28.40	28.50	28.29	28.49
1247	NYSE	FIS	Thu, Jan 6, 2011	28.35	28.50	28.23	28.38
1246	NYSE	FIS	Wed, Jan 5, 2011	27.91	28.44	27.86	28.44
1245	NYSE	FIS	Tue, Jan 4, 2011	28.12	28.20	27.84	27.95
1244	NYSE	FIS	Mon, Jan 3, 2011	27.55	28.13	27.49	28.13
1243	NYSE	FIS	Fri, Dec 31, 2010	27.60	27.71	27.19	27.39
1242	NYSE	FIS	Thu, Dec 30, 2010	27.70	27.75	27.54	27.67
1241	NYSE	FIS	Wed, Dec 29, 2010	27.58	27.85	27.52	27.76
1240	NYSE	FIS	Tue, Dec 28, 2010	27.43	27.57	27.36	27.52
1239	NYSE	FIS	Mon, Dec 27, 2010	27.23	27.45	27.11	27.42
1238	NYSE	FIS	Thu, Dec 23, 2010	27.16	27.38	27.16	27.32
1237	NYSE	FIS	Wed, Dec 22, 2010	27.20	27.33	27.14	27.22
1236	NYSE	FIS	Tue, Dec 21, 2010	27.19	27.35	26.91	27.13
1235	NYSE	FIS	Mon, Dec 20, 2010	27.38	27.48	27.14	27.19
1234	NYSE	FIS	Fri, Dec 17, 2010	27.77	27.81	27.44	27.44
1233	NYSE	FIS	Thu, Dec 16, 2010	27.56	27.94	27.52	27.84
1232	NYSE	FIS	Wed, Dec 15, 2010	27.63	27.90	27.48	27.52
1231	NYSE	FIS	Tue, Dec 14, 2010	27.93	28.05	27.69	27.80
1230	NYSE	FIS	Mon, Dec 13, 2010	28.29	28.36	27.90	27.91
1229	NYSE	FIS	Fri, Dec 10, 2010	28.16	28.27	28.10	28.25
1228	NYSE	FIS	Thu, Dec 9, 2010	28.43	28.45	27.92	28.15
1227	NYSE	FIS	Wed, Dec 8, 2010	28.28	28.42	28.00	28.39
1226	NYSE	FIS	Tue, Dec 7, 2010	28.12	28.38	28.06	28.21
1225	NYSE	FIS	Mon, Dec 6, 2010	27.90	28.20	27.78	28.02
1224	NYSE	FIS	Fri, Dec 3, 2010	28.02	28.48	27.94	28.48
1223	NYSE	FIS	Thu, Dec 2, 2010	27.73	28.15	27.67	28.15
1222	NYSE	FIS	Wed, Dec 1, 2010	27.17	27.76	27.17	27.76
1221	NYSE	FIS	Tue, Nov 30, 2010	26.89	27.06	26.71	26.90
1220	NYSE	FIS	Mon, Nov 29, 2010	27.11	27.20	26.73	27.13
1219	NYSE	FIS	Fri, Nov 26, 2010	27.19	27.35	27.12	27.29
1218	NYSE	FIS	Wed, Nov 24, 2010	27.25	27.48	27.20	27.46
1217	NYSE	FIS	Tue, Nov 23, 2010	27.29	27.31	26.98	27.04
1216	NYSE	FIS	Mon, Nov 22, 2010	27.37	27.60	27.26	27.55
1215	NYSE	FIS	Fri, Nov 19, 2010	27.15	27.54	27.08	27.38
1214	NYSE	FIS	Thu, Nov 18, 2010	26.87	27.30	26.86	27.12
1213	NYSE	FIS	Wed, Nov 17, 2010	27.03	27.13	26.67	26.75
1212	NYSE	FIS	Tue, Nov 16, 2010	27.14	27.16	26.64	27.06
1211	NYSE	FIS	Mon, Nov 15, 2010	27.23	27.44	27.21	27.32
1210	NYSE	FIS	Fri, Nov 12, 2010	27.43	27.53	27.07	27.20
1209	NYSE	FIS	Thu, Nov 11, 2010	27.67	27.75	27.37	27.59
1208	NYSE	FIS	Wed, Nov 10, 2010	27.56	27.89	27.46	27.86
1207	NYSE	FIS	Tue, Nov 9, 2010	27.75	27.90	27.59	27.65
1206	NYSE	FIS	Mon, Nov 8, 2010	27.82	27.91	27.57	27.76
1205	NYSE	FIS	Fri, Nov 5, 2010	27.86	28.10	27.68	27.95
1204	NYSE	FIS	Thu, Nov 4, 2010	27.81	27.91	27.63	27.81
1203	NYSE	FIS	Wed, Nov 3, 2010	27.51	27.71	27.48	27.59
1202	NYSE	FIS	Tue, Nov 2, 2010	27.58	27.70	27.22	27.46
1201	NYSE	FIS	Mon, Nov 1, 2010	27.18	27.65	27.18	27.43
1200	NYSE	FIS	Fri, Oct 29, 2010	26.99	27.24	26.88	27.10
1199	NYSE	FIS	Thu, Oct 28, 2010	27.47	27.61	26.70	27.01
1198	NYSE	FIS	Wed, Oct 27, 2010	27.99	28.01	27.08	27.41
1197	NYSE	FIS	Tue, Oct 26, 2010	28.68	28.80	27.93	28.22
1196	NYSE	FIS	Mon, Oct 25, 2010	28.74	28.99	28.62	28.82
1195	NYSE	FIS	Fri, Oct 22, 2010	28.52	28.75	28.45	28.60
1194	NYSE	FIS	Thu, Oct 21, 2010	28.57	28.90	28.25	28.47
1193	NYSE	FIS	Wed, Oct 20, 2010	28.32	28.76	28.26	28.72
1192	NYSE	FIS	Tue, Oct 19, 2010	28.18	28.47	28.06	28.22
1191	NYSE	FIS	Mon, Oct 18, 2010	28.07	28.44	28.04	28.44
1190	NYSE	FIS	Fri, Oct 15, 2010	28.00	28.14	27.86	28.07
1189	NYSE	FIS	Thu, Oct 14, 2010	27.90	28.00	27.77	27.88
1188	NYSE	FIS	Wed, Oct 13, 2010	27.65	28.00	27.61	27.89
1187	NYSE	FIS	Tue, Oct 12, 2010	27.09	27.62	27.01	27.56
1186	NYSE	FIS	Mon, Oct 11, 2010	26.77	27.12	26.64	27.08
1185	NYSE	FIS	Fri, Oct 8, 2010	26.71	26.85	26.53	26.80
1184	NYSE	FIS	Thu, Oct 7, 2010	26.82	26.90	26.45	26.68
1183	NYSE	FIS	Wed, Oct 6, 2010	26.82	26.90	26.59	26.81
1182	NYSE	FIS	Tue, Oct 5, 2010	26.75	26.96	26.65	26.85
1181	NYSE	FIS	Mon, Oct 4, 2010	26.73	27.02	26.49	26.57
1180	NYSE	FIS	Fri, Oct 1, 2010	27.20	27.38	26.92	26.99
1179	NYSE	FIS	Thu, Sep 30, 2010	27.42	27.70	27.10	27.13
1178	NYSE	FIS	Wed, Sep 29, 2010	27.41	27.53	27.28	27.37
1177	NYSE	FIS	Tue, Sep 28, 2010	27.41	27.56	27.09	27.52
1176	NYSE	FIS	Mon, Sep 27, 2010	27.59	27.60	27.37	27.40
1175	NYSE	FIS	Fri, Sep 24, 2010	27.24	27.54	27.17	27.54
1174	NYSE	FIS	Thu, Sep 23, 2010	27.17	27.47	27.06	27.08
1173	NYSE	FIS	Wed, Sep 22, 2010	27.45	27.53	27.24	27.32
1172	NYSE	FIS	Tue, Sep 21, 2010	27.65	27.71	27.26	27.39
1171	NYSE	FIS	Mon, Sep 20, 2010	27.42	27.71	27.40	27.64
1170	NYSE	FIS	Fri, Sep 17, 2010	27.62	27.63	27.40	27.40
1169	NYSE	FIS	Thu, Sep 16, 2010	27.48	27.68	27.27	27.49
1168	NYSE	FIS	Wed, Sep 15, 2010	27.40	27.68	27.40	27.49
1167	NYSE	FIS	Tue, Sep 14, 2010	27.61	27.79	27.48	27.50
1166	NYSE	FIS	Mon, Sep 13, 2010	27.57	27.81	27.47	27.67
1165	NYSE	FIS	Fri, Sep 10, 2010	27.45	27.50	27.31	27.37
1164	NYSE	FIS	Thu, Sep 9, 2010	27.51	27.62	27.26	27.41
1163	NYSE	FIS	Wed, Sep 8, 2010	27.12	27.55	27.11	27.36
1162	NYSE	FIS	Tue, Sep 7, 2010	27.59	27.63	27.23	27.23
1161	NYSE	FIS	Fri, Sep 3, 2010	27.35	27.59	27.28	27.50
1160	NYSE	FIS	Thu, Sep 2, 2010	26.39	27.26	26.37	27.25
1159	NYSE	FIS	Wed, Sep 1, 2010	26.83	26.83	26.29	26.44
1158	NYSE	FIS	Tue, Aug 31, 2010	26.01	26.39	25.57	25.85
1157	NYSE	FIS	Mon, Aug 30, 2010	26.47	26.49	26.06	26.13
1156	NYSE	FIS	Fri, Aug 27, 2010	25.72	26.62	25.66	26.59
1155	NYSE	FIS	Thu, Aug 26, 2010	25.83	25.92	25.53	25.66
1154	NYSE	FIS	Wed, Aug 25, 2010	25.68	25.79	25.55	25.66
1153	NYSE	FIS	Tue, Aug 24, 2010	26.05	26.06	25.67	25.83
1152	NYSE	FIS	Mon, Aug 23, 2010	26.50	26.68	26.11	26.25
1151	NYSE	FIS	Fri, Aug 20, 2010	26.36	26.56	26.28	26.49
1150	NYSE	FIS	Thu, Aug 19, 2010	26.81	26.81	26.25	26.43
1149	NYSE	FIS	Wed, Aug 18, 2010	26.78	26.92	26.61	26.82
1148	NYSE	FIS	Tue, Aug 17, 2010	26.51	26.96	26.44	26.84
1147	NYSE	FIS	Mon, Aug 16, 2010	26.39	26.64	26.25	26.34
1146	NYSE	FIS	Fri, Aug 13, 2010	26.35	26.60	26.23	26.50
1145	NYSE	FIS	Thu, Aug 12, 2010	26.18	26.54	25.81	26.37
1144	NYSE	FIS	Wed, Aug 11, 2010	26.75	26.81	26.36	26.36
1143	NYSE	FIS	Tue, Aug 10, 2010	27.69	27.84	27.10	27.10
1142	NYSE	FIS	Mon, Aug 9, 2010	27.81	28.01	27.57	27.88
1141	NYSE	FIS	Fri, Aug 6, 2010	27.61	27.74	27.47	27.70
1140	NYSE	FIS	Thu, Aug 5, 2010	27.46	27.82	27.27	27.66
1139	NYSE	FIS	Wed, Aug 4, 2010	28.00	28.00	27.26	27.50
1138	NYSE	FIS	Tue, Aug 3, 2010	28.75	29.00	28.70	28.79
1137	NYSE	FIS	Mon, Aug 2, 2010	28.85	28.91	28.71	28.72
1136	NYSE	FIS	Fri, Jul 30, 2010	28.44	28.73	28.44	28.67
1135	NYSE	FIS	Thu, Jul 29, 2010	28.54	28.78	28.48	28.65
1134	NYSE	FIS	Wed, Jul 28, 2010	28.34	28.62	28.32	28.50
1133	NYSE	FIS	Tue, Jul 27, 2010	28.24	28.51	28.16	28.36
1132	NYSE	FIS	Mon, Jul 26, 2010	28.12	28.27	27.87	28.20
1131	NYSE	FIS	Fri, Jul 23, 2010	28.05	28.24	27.79	28.10
1130	NYSE	FIS	Thu, Jul 22, 2010	27.84	28.15	27.80	28.03
1129	NYSE	FIS	Wed, Jul 21, 2010	28.00	28.00	27.64	27.71
1128	NYSE	FIS	Tue, Jul 20, 2010	27.56	27.97	27.44	27.90
1127	NYSE	FIS	Mon, Jul 19, 2010	27.62	27.73	27.45	27.63
1126	NYSE	FIS	Fri, Jul 16, 2010	27.81	27.88	27.50	27.52
1125	NYSE	FIS	Thu, Jul 15, 2010	27.83	28.06	27.72	27.97
1124	NYSE	FIS	Wed, Jul 14, 2010	27.74	28.15	27.70	27.93
1123	NYSE	FIS	Tue, Jul 13, 2010	27.87	27.94	27.66	27.77
1122	NYSE	FIS	Mon, Jul 12, 2010	27.70	27.87	27.54	27.75
1121	NYSE	FIS	Fri, Jul 9, 2010	27.71	27.76	27.59	27.70
1120	NYSE	FIS	Thu, Jul 8, 2010	27.67	27.77	27.49	27.65
1119	NYSE	FIS	Wed, Jul 7, 2010	27.07	27.60	27.07	27.55
1118	NYSE	FIS	Tue, Jul 6, 2010	27.49	27.49	26.62	27.17
1117	NYSE	FIS	Fri, Jul 2, 2010	26.51	26.77	26.35	26.41
1116	NYSE	FIS	Thu, Jul 1, 2010	27.01	27.05	26.45	26.53
1115	NYSE	FIS	Wed, Jun 30, 2010	27.01	27.35	26.78	26.82
1114	NYSE	FIS	Tue, Jun 29, 2010	27.18	27.29	26.91	27.05
1113	NYSE	FIS	Mon, Jun 28, 2010	27.51	27.75	27.26	27.40
1112	NYSE	FIS	Fri, Jun 25, 2010	27.70	27.80	27.31	27.54
1111	NYSE	FIS	Thu, Jun 24, 2010	27.17	27.43	26.98	27.14
1110	NYSE	FIS	Wed, Jun 23, 2010	27.27	27.48	27.10	27.26
1109	NYSE	FIS	Tue, Jun 22, 2010	27.83	28.04	27.25	27.27
1108	NYSE	FIS	Mon, Jun 21, 2010	27.70	27.93	27.52	27.64
1107	NYSE	FIS	Fri, Jun 18, 2010	27.84	27.85	27.47	27.48
1106	NYSE	FIS	Thu, Jun 17, 2010	27.73	27.80	27.54	27.79
1105	NYSE	FIS	Wed, Jun 16, 2010	27.15	27.84	27.12	27.64
1104	NYSE	FIS	Tue, Jun 15, 2010	27.17	27.39	27.03	27.27
1103	NYSE	FIS	Mon, Jun 14, 2010	27.41	27.46	26.97	27.04
1102	NYSE	FIS	Fri, Jun 11, 2010	27.17	27.26	26.99	27.21
1101	NYSE	FIS	Thu, Jun 10, 2010	26.96	27.40	26.96	27.30
1100	NYSE	FIS	Wed, Jun 9, 2010	27.03	27.28	26.63	26.74
1099	NYSE	FIS	Tue, Jun 8, 2010	26.74	26.98	26.48	26.88
1098	NYSE	FIS	Mon, Jun 7, 2010	27.15	27.28	26.71	26.75
1097	NYSE	FIS	Fri, Jun 4, 2010	27.56	27.56	27.05	27.14
1096	NYSE	FIS	Thu, Jun 3, 2010	27.47	27.74	27.42	27.48
1095	NYSE	FIS	Wed, Jun 2, 2010	27.42	27.58	27.16	27.56
1094	NYSE	FIS	Tue, Jun 1, 2010	27.40	27.60	27.26	27.30
1093	NYSE	FIS	Fri, May 28, 2010	27.90	27.92	27.50	27.52
1092	NYSE	FIS	Thu, May 27, 2010	27.87	27.98	27.67	27.95
1091	NYSE	FIS	Wed, May 26, 2010	28.14	28.23	27.36	27.47
1090	NYSE	FIS	Tue, May 25, 2010	25.77	26.56	25.28	26.56
1089	NYSE	FIS	Mon, May 24, 2010	26.11	26.36	25.62	26.12
1088	NYSE	FIS	Fri, May 21, 2010	25.51	26.27	25.44	26.17
1087	NYSE	FIS	Thu, May 20, 2010	26.75	26.80	25.50	25.81
1086	NYSE	FIS	Wed, May 19, 2010	27.06	27.56	26.94	27.01
1085	NYSE	FIS	Tue, May 18, 2010	27.11	27.78	26.80	27.15
1084	NYSE	FIS	Mon, May 17, 2010	29.73	29.80	28.70	28.88
1083	NYSE	FIS	Fri, May 14, 2010	29.83	29.99	28.35	29.69
1082	NYSE	FIS	Thu, May 13, 2010	29.87	30.27	29.76	29.90
1081	NYSE	FIS	Wed, May 12, 2010	30.13	30.33	29.63	29.70
1080	NYSE	FIS	Tue, May 11, 2010	29.01	29.52	28.83	28.86
1079	NYSE	FIS	Mon, May 10, 2010	29.51	29.79	29.20	29.63
1078	NYSE	FIS	Fri, May 7, 2010	28.53	29.22	28.28	28.76
1077	NYSE	FIS	Thu, May 6, 2010	25.90	30.78	25.75	28.68
1076	NYSE	FIS	Wed, May 5, 2010	25.86	26.11	25.84	26.00
1075	NYSE	FIS	Tue, May 4, 2010	26.04	26.19	25.80	25.96
1074	NYSE	FIS	Mon, May 3, 2010	26.35	26.52	26.19	26.30
1073	NYSE	FIS	Fri, Apr 30, 2010	26.70	26.75	26.18	26.29
1072	NYSE	FIS	Thu, Apr 29, 2010	26.47	26.74	26.26	26.73
1071	NYSE	FIS	Wed, Apr 28, 2010	25.34	26.60	25.24	26.34
1070	NYSE	FIS	Tue, Apr 27, 2010	25.54	25.78	25.03	25.04
1069	NYSE	FIS	Mon, Apr 26, 2010	25.71	25.90	25.62	25.65
1068	NYSE	FIS	Fri, Apr 23, 2010	25.79	25.88	25.26	25.76
1067	NYSE	FIS	Thu, Apr 22, 2010	25.34	25.80	25.21	25.75
1066	NYSE	FIS	Wed, Apr 21, 2010	25.52	25.82	25.40	25.57
1065	NYSE	FIS	Tue, Apr 20, 2010	25.36	25.72	25.22	25.63
1064	NYSE	FIS	Mon, Apr 19, 2010	25.10	25.19	24.90	25.16
1063	NYSE	FIS	Fri, Apr 16, 2010	25.24	25.55	25.13	25.19
1062	NYSE	FIS	Thu, Apr 15, 2010	24.77	25.38	24.70	25.35
1061	NYSE	FIS	Wed, Apr 14, 2010	24.59	24.94	24.59	24.86
1060	NYSE	FIS	Tue, Apr 13, 2010	24.79	24.92	24.53	24.67
1059	NYSE	FIS	Mon, Apr 12, 2010	24.65	24.91	24.65	24.79
1058	NYSE	FIS	Fri, Apr 9, 2010	24.30	24.55	24.22	24.52
1057	NYSE	FIS	Thu, Apr 8, 2010	24.11	24.40	23.94	24.32
1056	NYSE	FIS	Wed, Apr 7, 2010	23.82	24.27	23.75	24.21
1055	NYSE	FIS	Tue, Apr 6, 2010	23.73	23.98	23.66	23.90
1054	NYSE	FIS	Mon, Apr 5, 2010	23.72	23.86	23.66	23.82
1053	NYSE	FIS	Thu, Apr 1, 2010	23.50	23.78	23.48	23.69
1052	NYSE	FIS	Wed, Mar 31, 2010	23.33	23.47	23.25	23.44
1051	NYSE	FIS	Tue, Mar 30, 2010	23.58	23.63	23.31	23.43
1050	NYSE	FIS	Mon, Mar 29, 2010	23.79	23.82	23.46	23.57
1049	NYSE	FIS	Fri, Mar 26, 2010	23.38	23.76	23.31	23.66
1048	NYSE	FIS	Thu, Mar 25, 2010	23.67	23.78	23.38	23.39
1047	NYSE	FIS	Wed, Mar 24, 2010	23.75	23.75	23.56	23.59
1046	NYSE	FIS	Tue, Mar 23, 2010	23.78	23.83	23.59	23.77
1045	NYSE	FIS	Mon, Mar 22, 2010	23.57	23.85	23.49	23.71
1044	NYSE	FIS	Fri, Mar 19, 2010	23.63	23.75	23.48	23.63
1043	NYSE	FIS	Thu, Mar 18, 2010	23.74	23.83	23.50	23.57
1042	NYSE	FIS	Wed, Mar 17, 2010	23.51	23.99	23.48	23.83
1041	NYSE	FIS	Tue, Mar 16, 2010	23.33	23.53	23.28	23.52
1040	NYSE	FIS	Mon, Mar 15, 2010	23.15	23.39	23.04	23.35
1039	NYSE	FIS	Fri, Mar 12, 2010	23.16	23.20	23.02	23.19
1038	NYSE	FIS	Thu, Mar 11, 2010	23.21	23.30	23.09	23.20
1037	NYSE	FIS	Wed, Mar 10, 2010	23.10	23.18	22.95	23.18
1036	NYSE	FIS	Tue, Mar 9, 2010	23.25	23.34	23.08	23.14
1035	NYSE	FIS	Mon, Mar 8, 2010	23.45	23.51	23.32	23.40
1034	NYSE	FIS	Fri, Mar 5, 2010	23.11	23.50	22.98	23.48
1033	NYSE	FIS	Thu, Mar 4, 2010	22.99	23.05	22.84	23.03
1032	NYSE	FIS	Wed, Mar 3, 2010	22.98	23.18	22.86	22.93
1031	NYSE	FIS	Tue, Mar 2, 2010	23.00	23.20	22.93	22.98
1030	NYSE	FIS	Mon, Mar 1, 2010	22.56	23.07	22.54	23.07
1029	NYSE	FIS	Fri, Feb 26, 2010	22.78	22.78	22.50	22.54
1028	NYSE	FIS	Thu, Feb 25, 2010	22.61	22.83	22.52	22.80
1027	NYSE	FIS	Wed, Feb 24, 2010	22.68	22.92	22.45	22.88
1026	NYSE	FIS	Tue, Feb 23, 2010	22.65	22.81	22.45	22.60
1025	NYSE	FIS	Mon, Feb 22, 2010	22.71	22.84	22.60	22.65
1024	NYSE	FIS	Fri, Feb 19, 2010	22.48	22.79	22.42	22.68
1023	NYSE	FIS	Thu, Feb 18, 2010	22.56	22.78	22.41	22.61
1022	NYSE	FIS	Wed, Feb 17, 2010	22.61	22.61	22.32	22.61
1021	NYSE	FIS	Tue, Feb 16, 2010	22.48	22.64	22.36	22.52
1020	NYSE	FIS	Fri, Feb 12, 2010	22.30	22.50	22.13	22.36
1019	NYSE	FIS	Thu, Feb 11, 2010	22.28	22.52	22.25	22.47
1018	NYSE	FIS	Wed, Feb 10, 2010	22.73	22.78	22.27	22.28
1017	NYSE	FIS	Tue, Feb 9, 2010	23.17	23.44	22.74	22.78
1016	NYSE	FIS	Mon, Feb 8, 2010	23.00	23.12	22.80	22.92
1015	NYSE	FIS	Fri, Feb 5, 2010	23.62	23.62	22.74	23.04
1014	NYSE	FIS	Thu, Feb 4, 2010	24.01	24.15	23.52	23.54
1013	NYSE	FIS	Wed, Feb 3, 2010	23.83	24.01	23.62	23.99
1012	NYSE	FIS	Tue, Feb 2, 2010	23.79	23.95	23.56	23.95
1011	NYSE	FIS	Mon, Feb 1, 2010	23.85	23.85	23.48	23.76
1010	NYSE	FIS	Fri, Jan 29, 2010	23.83	23.96	23.52	23.56
1009	NYSE	FIS	Thu, Jan 28, 2010	24.21	24.22	23.63	23.75
1008	NYSE	FIS	Wed, Jan 27, 2010	24.01	24.23	23.87	24.22
1007	NYSE	FIS	Tue, Jan 26, 2010	24.02	24.24	23.95	24.01
1006	NYSE	FIS	Mon, Jan 25, 2010	24.15	24.39	23.95	24.07
1005	NYSE	FIS	Fri, Jan 22, 2010	24.23	24.48	23.95	23.96
1004	NYSE	FIS	Thu, Jan 21, 2010	24.25	24.94	24.10	24.34
1003	NYSE	FIS	Wed, Jan 20, 2010	24.21	24.45	23.92	24.25
1002	NYSE	FIS	Tue, Jan 19, 2010	23.88	24.43	23.86	24.41
1001	NYSE	FIS	Fri, Jan 15, 2010	24.34	24.40	23.90	23.99
1000	NYSE	FIS	Thu, Jan 14, 2010	24.24	24.40	24.09	24.35
999	NYSE	FIS	Wed, Jan 13, 2010	23.53	24.35	23.53	24.25
998	NYSE	FIS	Tue, Jan 12, 2010	23.80	23.87	23.65	23.85
997	NYSE	FIS	Mon, Jan 11, 2010	24.20	24.25	23.74	23.93
996	NYSE	FIS	Fri, Jan 8, 2010	24.00	24.30	23.86	24.05
995	NYSE	FIS	Thu, Jan 7, 2010	24.69	24.69	24.41	24.56
994	NYSE	FIS	Wed, Jan 6, 2010	24.93	24.93	24.54	24.70
993	NYSE	FIS	Tue, Jan 5, 2010	23.99	24.88	23.93	24.84
992	NYSE	FIS	Mon, Jan 4, 2010	23.63	23.96	23.44	23.82
991	NYSE	FIS	Thu, Dec 31, 2009	23.67	23.70	23.44	23.44
990	NYSE	FIS	Wed, Dec 30, 2009	23.62	23.76	23.49	23.61
989	NYSE	FIS	Tue, Dec 29, 2009	23.75	23.94	23.63	23.63
988	NYSE	FIS	Mon, Dec 28, 2009	23.93	23.96	23.69	23.72
987	NYSE	FIS	Thu, Dec 24, 2009	23.79	24.00	23.75	23.98
986	NYSE	FIS	Wed, Dec 23, 2009	23.55	23.79	23.52	23.75
985	NYSE	FIS	Tue, Dec 22, 2009	23.35	23.65	23.32	23.59
984	NYSE	FIS	Mon, Dec 21, 2009	23.49	23.70	23.25	23.30
983	NYSE	FIS	Fri, Dec 18, 2009	23.47	24.05	23.31	23.53
982	NYSE	FIS	Thu, Dec 17, 2009	23.42	23.48	23.16	23.17
981	NYSE	FIS	Wed, Dec 16, 2009	23.83	23.90	23.38	23.52
980	NYSE	FIS	Tue, Dec 15, 2009	23.76	23.88	23.66	23.76
979	NYSE	FIS	Mon, Dec 14, 2009	23.77	23.96	23.70	23.96
978	NYSE	FIS	Fri, Dec 11, 2009	23.72	23.77	23.57	23.73
977	NYSE	FIS	Thu, Dec 10, 2009	23.45	23.74	23.37	23.67
976	NYSE	FIS	Wed, Dec 9, 2009	23.03	23.40	22.87	23.32
975	NYSE	FIS	Tue, Dec 8, 2009	23.37	23.42	23.05	23.17
974	NYSE	FIS	Mon, Dec 7, 2009	23.31	23.73	23.11	23.48
973	NYSE	FIS	Fri, Dec 4, 2009	23.38	23.60	23.03	23.46
972	NYSE	FIS	Thu, Dec 3, 2009	23.34	23.50	23.01	23.17
971	NYSE	FIS	Wed, Dec 2, 2009	23.23	23.59	23.20	23.32
970	NYSE	FIS	Tue, Dec 1, 2009	22.73	23.48	22.69	23.42
969	NYSE	FIS	Mon, Nov 30, 2009	22.46	22.65	22.34	22.60
968	NYSE	FIS	Fri, Nov 27, 2009	22.53	22.71	22.40	22.53
967	NYSE	FIS	Wed, Nov 25, 2009	23.00	23.20	22.90	22.98
966	NYSE	FIS	Tue, Nov 24, 2009	23.04	23.04	22.69	22.77
965	NYSE	FIS	Mon, Nov 23, 2009	23.06	23.07	22.74	22.97
964	NYSE	FIS	Fri, Nov 20, 2009	22.89	23.00	22.64	22.73
963	NYSE	FIS	Thu, Nov 19, 2009	23.27	23.50	22.91	23.11
962	NYSE	FIS	Wed, Nov 18, 2009	23.39	23.90	22.99	23.47
961	NYSE	FIS	Tue, Nov 17, 2009	22.65	22.81	22.35	22.58
960	NYSE	FIS	Mon, Nov 16, 2009	22.58	22.77	22.51	22.63
959	NYSE	FIS	Fri, Nov 13, 2009	22.59	22.80	22.38	22.59
958	NYSE	FIS	Thu, Nov 12, 2009	22.90	23.00	22.61	22.66
957	NYSE	FIS	Wed, Nov 11, 2009	23.03	23.07	22.70	22.94
956	NYSE	FIS	Tue, Nov 10, 2009	22.82	22.94	22.65	22.90
955	NYSE	FIS	Mon, Nov 9, 2009	22.50	22.95	22.39	22.94
954	NYSE	FIS	Fri, Nov 6, 2009	22.53	22.66	22.14	22.46
953	NYSE	FIS	Thu, Nov 5, 2009	22.12	22.55	21.95	22.55
952	NYSE	FIS	Wed, Nov 4, 2009	22.12	22.26	21.85	21.90
951	NYSE	FIS	Tue, Nov 3, 2009	22.00	22.09	21.73	22.02
950	NYSE	FIS	Mon, Nov 2, 2009	21.77	22.10	21.62	22.02
949	NYSE	FIS	Fri, Oct 30, 2009	22.12	22.30	21.76	21.76
948	NYSE	FIS	Thu, Oct 29, 2009	21.99	22.40	21.73	22.28
947	NYSE	FIS	Wed, Oct 28, 2009	22.46	22.46	21.75	21.78
946	NYSE	FIS	Tue, Oct 27, 2009	22.63	22.76	22.47	22.58
945	NYSE	FIS	Mon, Oct 26, 2009	22.80	22.94	22.44	22.61
944	NYSE	FIS	Fri, Oct 23, 2009	23.79	23.79	22.69	22.82
943	NYSE	FIS	Thu, Oct 22, 2009	22.92	23.95	22.38	23.64
942	NYSE	FIS	Wed, Oct 21, 2009	24.38	25.12	24.33	24.83
941	NYSE	FIS	Tue, Oct 20, 2009	24.55	24.55	24.27	24.51
940	NYSE	FIS	Mon, Oct 19, 2009	24.46	24.82	24.44	24.60
939	NYSE	FIS	Fri, Oct 16, 2009	24.38	24.98	24.14	24.43
938	NYSE	FIS	Thu, Oct 15, 2009	24.28	24.56	24.22	24.53
937	NYSE	FIS	Wed, Oct 14, 2009	24.24	24.46	24.22	24.44
936	NYSE	FIS	Tue, Oct 13, 2009	24.21	24.37	23.99	24.14
935	NYSE	FIS	Mon, Oct 12, 2009	24.19	24.47	24.13	24.30
934	NYSE	FIS	Fri, Oct 9, 2009	24.21	24.41	24.06	24.35
933	NYSE	FIS	Thu, Oct 8, 2009	24.36	24.48	24.12	24.30
932	NYSE	FIS	Wed, Oct 7, 2009	24.23	24.48	23.93	24.13
931	NYSE	FIS	Tue, Oct 6, 2009	24.01	24.49	23.93	24.28
930	NYSE	FIS	Mon, Oct 5, 2009	24.07	24.37	23.89	23.91
929	NYSE	FIS	Fri, Oct 2, 2009	24.55	24.74	23.96	23.99
928	NYSE	FIS	Thu, Oct 1, 2009	25.40	25.66	24.85	24.85
927	NYSE	FIS	Wed, Sep 30, 2009	25.17	25.56	24.94	25.51
926	NYSE	FIS	Tue, Sep 29, 2009	25.64	25.73	25.36	25.40
925	NYSE	FIS	Mon, Sep 28, 2009	25.50	25.89	25.44	25.70
924	NYSE	FIS	Fri, Sep 25, 2009	25.30	26.00	25.22	25.40
923	NYSE	FIS	Thu, Sep 24, 2009	25.23	25.31	24.99	25.30
922	NYSE	FIS	Wed, Sep 23, 2009	24.71	25.37	24.63	25.16
921	NYSE	FIS	Tue, Sep 22, 2009	24.97	24.99	24.68	24.73
920	NYSE	FIS	Mon, Sep 21, 2009	24.82	25.05	24.59	24.93
919	NYSE	FIS	Fri, Sep 18, 2009	25.12	25.22	24.73	24.93
918	NYSE	FIS	Thu, Sep 17, 2009	25.07	25.23	24.99	25.05
917	NYSE	FIS	Wed, Sep 16, 2009	24.83	25.12	24.67	25.12
916	NYSE	FIS	Tue, Sep 15, 2009	24.89	24.92	24.64	24.84
915	NYSE	FIS	Mon, Sep 14, 2009	24.71	24.97	24.47	24.85
914	NYSE	FIS	Fri, Sep 11, 2009	24.34	25.01	24.28	24.82
913	NYSE	FIS	Thu, Sep 10, 2009	24.48	24.55	24.28	24.35
912	NYSE	FIS	Wed, Sep 9, 2009	24.00	24.52	23.94	24.48
911	NYSE	FIS	Tue, Sep 8, 2009	24.26	24.26	23.80	23.98
910	NYSE	FIS	Fri, Sep 4, 2009	24.20	24.40	23.77	24.18
909	NYSE	FIS	Thu, Sep 3, 2009	23.98	24.35	23.62	24.33
908	NYSE	FIS	Wed, Sep 2, 2009	23.97	24.10	23.82	23.92
907	NYSE	FIS	Tue, Sep 1, 2009	24.42	24.84	24.04	24.06
906	NYSE	FIS	Mon, Aug 31, 2009	24.52	24.75	24.36	24.56
905	NYSE	FIS	Fri, Aug 28, 2009	25.05	25.05	24.63	24.72
904	NYSE	FIS	Thu, Aug 27, 2009	25.00	25.05	24.47	24.83
903	NYSE	FIS	Wed, Aug 26, 2009	24.96	25.09	24.88	25.06
902	NYSE	FIS	Tue, Aug 25, 2009	25.08	25.32	24.90	24.98
901	NYSE	FIS	Mon, Aug 24, 2009	24.94	25.17	24.85	25.01
900	NYSE	FIS	Fri, Aug 21, 2009	24.67	24.87	24.42	24.85
899	NYSE	FIS	Thu, Aug 20, 2009	24.80	24.88	24.26	24.43
898	NYSE	FIS	Wed, Aug 19, 2009	24.11	25.02	24.11	24.77
897	NYSE	FIS	Tue, Aug 18, 2009	24.36	24.46	24.13	24.39
896	NYSE	FIS	Mon, Aug 17, 2009	24.07	24.46	23.86	24.28
895	NYSE	FIS	Fri, Aug 14, 2009	24.47	24.52	24.05	24.24
894	NYSE	FIS	Thu, Aug 13, 2009	24.47	24.65	23.86	24.38
893	NYSE	FIS	Wed, Aug 12, 2009	23.99	24.68	23.90	24.45
892	NYSE	FIS	Tue, Aug 11, 2009	24.09	24.29	23.92	24.05
891	NYSE	FIS	Mon, Aug 10, 2009	24.31	24.43	24.08	24.18
890	NYSE	FIS	Fri, Aug 7, 2009	24.61	24.63	24.22	24.45
889	NYSE	FIS	Thu, Aug 6, 2009	24.44	24.63	24.21	24.31
888	NYSE	FIS	Wed, Aug 5, 2009	24.36	24.51	24.13	24.40
887	NYSE	FIS	Tue, Aug 4, 2009	23.15	24.35	23.15	24.35
886	NYSE	FIS	Mon, Aug 3, 2009	23.60	23.60	23.36	23.57
885	NYSE	FIS	Fri, Jul 31, 2009	23.47	23.69	23.29	23.42
884	NYSE	FIS	Thu, Jul 30, 2009	23.49	23.75	23.28	23.52
883	NYSE	FIS	Wed, Jul 29, 2009	22.48	23.72	21.91	23.32
882	NYSE	FIS	Tue, Jul 28, 2009	21.44	21.63	21.34	21.40
881	NYSE	FIS	Mon, Jul 27, 2009	21.41	21.55	21.20	21.55
880	NYSE	FIS	Fri, Jul 24, 2009	20.97	21.42	20.97	21.41
879	NYSE	FIS	Thu, Jul 23, 2009	20.43	21.31	20.33	21.20
878	NYSE	FIS	Wed, Jul 22, 2009	20.65	20.73	20.36	20.39
877	NYSE	FIS	Tue, Jul 21, 2009	21.06	21.06	20.64	20.69
876	NYSE	FIS	Mon, Jul 20, 2009	20.71	21.08	20.68	21.00
875	NYSE	FIS	Fri, Jul 17, 2009	20.54	20.72	20.43	20.62
874	NYSE	FIS	Thu, Jul 16, 2009	19.97	20.62	19.89	20.56
873	NYSE	FIS	Wed, Jul 15, 2009	19.96	20.16	19.68	20.05
872	NYSE	FIS	Tue, Jul 14, 2009	19.97	19.97	19.71	19.84
871	NYSE	FIS	Mon, Jul 13, 2009	19.50	19.90	19.17	19.90
870	NYSE	FIS	Fri, Jul 10, 2009	19.51	21.00	19.37	19.48
869	NYSE	FIS	Thu, Jul 9, 2009	19.56	19.57	19.32	19.44
868	NYSE	FIS	Wed, Jul 8, 2009	19.58	19.59	19.35	19.43
867	NYSE	FIS	Tue, Jul 7, 2009	20.21	20.21	19.53	19.54
866	NYSE	FIS	Mon, Jul 6, 2009	19.94	20.18	19.87	20.15
865	NYSE	FIS	Thu, Jul 2, 2009	20.16	20.22	19.98	20.01
864	NYSE	FIS	Wed, Jul 1, 2009	20.06	20.52	19.88	20.35
863	NYSE	FIS	Tue, Jun 30, 2009	20.04	20.29	19.92	19.96
862	NYSE	FIS	Mon, Jun 29, 2009	19.99	20.09	19.77	20.02
861	NYSE	FIS	Fri, Jun 26, 2009	19.97	20.06	19.87	19.96
860	NYSE	FIS	Thu, Jun 25, 2009	19.61	20.03	19.55	20.03
859	NYSE	FIS	Wed, Jun 24, 2009	19.55	19.73	19.40	19.65
858	NYSE	FIS	Tue, Jun 23, 2009	19.51	19.74	19.16	19.41
857	NYSE	FIS	Mon, Jun 22, 2009	19.75	19.80	19.37	19.57
856	NYSE	FIS	Fri, Jun 19, 2009	20.12	20.15	19.74	19.76
855	NYSE	FIS	Thu, Jun 18, 2009	19.97	19.97	19.64	19.89
854	NYSE	FIS	Wed, Jun 17, 2009	19.83	20.05	19.78	19.88
853	NYSE	FIS	Tue, Jun 16, 2009	20.17	20.25	19.78	19.79
852	NYSE	FIS	Mon, Jun 15, 2009	19.90	20.22	19.90	20.03
851	NYSE	FIS	Fri, Jun 12, 2009	20.13	20.14	19.81	20.10
850	NYSE	FIS	Thu, Jun 11, 2009	20.46	20.69	20.25	20.30
849	NYSE	FIS	Wed, Jun 10, 2009	20.38	20.51	20.22	20.49
848	NYSE	FIS	Tue, Jun 9, 2009	20.33	20.35	20.13	20.26
847	NYSE	FIS	Mon, Jun 8, 2009	19.98	20.26	19.86	20.14
846	NYSE	FIS	Fri, Jun 5, 2009	20.26	20.42	20.15	20.20
845	NYSE	FIS	Thu, Jun 4, 2009	20.19	20.42	19.88	20.25
844	NYSE	FIS	Wed, Jun 3, 2009	20.04	20.32	19.97	20.22
843	NYSE	FIS	Tue, Jun 2, 2009	19.94	20.26	19.91	20.09
842	NYSE	FIS	Mon, Jun 1, 2009	19.53	20.07	19.43	20.01
841	NYSE	FIS	Fri, May 29, 2009	19.09	19.28	18.82	19.26
840	NYSE	FIS	Thu, May 28, 2009	19.25	19.39	18.79	19.13
839	NYSE	FIS	Wed, May 27, 2009	19.25	19.60	19.09	19.09
838	NYSE	FIS	Tue, May 26, 2009	18.49	19.34	18.48	19.30
837	NYSE	FIS	Fri, May 22, 2009	18.68	18.84	18.55	18.61
836	NYSE	FIS	Thu, May 21, 2009	18.48	18.68	18.36	18.55
835	NYSE	FIS	Wed, May 20, 2009	18.93	19.11	18.71	18.73
834	NYSE	FIS	Tue, May 19, 2009	18.73	18.98	18.57	18.81
833	NYSE	FIS	Mon, May 18, 2009	18.47	18.80	18.25	18.76
832	NYSE	FIS	Fri, May 15, 2009	18.22	18.48	18.06	18.33
831	NYSE	FIS	Thu, May 14, 2009	18.07	18.30	17.95	18.24
830	NYSE	FIS	Wed, May 13, 2009	18.12	18.35	17.95	18.02
829	NYSE	FIS	Tue, May 12, 2009	18.83	18.83	17.94	18.40
828	NYSE	FIS	Mon, May 11, 2009	18.50	18.80	18.40	18.68
827	NYSE	FIS	Fri, May 8, 2009	18.82	19.31	18.56	18.86
826	NYSE	FIS	Thu, May 7, 2009	18.69	18.74	18.40	18.57
825	NYSE	FIS	Wed, May 6, 2009	18.62	18.69	18.23	18.40
824	NYSE	FIS	Tue, May 5, 2009	18.07	18.49	17.83	18.45
823	NYSE	FIS	Mon, May 4, 2009	17.99	18.03	17.52	17.95
822	NYSE	FIS	Fri, May 1, 2009	17.84	17.84	17.58	17.76
821	NYSE	FIS	Thu, Apr 30, 2009	18.42	18.57	17.84	17.85
820	NYSE	FIS	Wed, Apr 29, 2009	18.80	18.90	18.10	18.35
819	NYSE	FIS	Tue, Apr 28, 2009	18.49	19.02	18.35	18.72
818	NYSE	FIS	Mon, Apr 27, 2009	18.79	19.35	18.46	18.85
817	NYSE	FIS	Fri, Apr 24, 2009	19.43	19.43	18.89	19.05
816	NYSE	FIS	Thu, Apr 23, 2009	19.09	19.38	18.86	19.21
815	NYSE	FIS	Wed, Apr 22, 2009	18.95	19.65	18.90	19.09
814	NYSE	FIS	Tue, Apr 21, 2009	18.84	19.28	18.75	19.17
813	NYSE	FIS	Mon, Apr 20, 2009	19.39	19.47	18.96	18.98
812	NYSE	FIS	Fri, Apr 17, 2009	20.04	20.10	17.37	19.72
811	NYSE	FIS	Thu, Apr 16, 2009	19.57	20.00	19.39	19.92
810	NYSE	FIS	Wed, Apr 15, 2009	19.53	19.56	19.22	19.46
809	NYSE	FIS	Tue, Apr 14, 2009	19.38	20.00	19.37	19.80
808	NYSE	FIS	Mon, Apr 13, 2009	19.22	19.61	19.22	19.50
807	NYSE	FIS	Thu, Apr 9, 2009	19.30	19.60	19.13	19.56
806	NYSE	FIS	Wed, Apr 8, 2009	19.18	19.28	18.91	19.06
805	NYSE	FIS	Tue, Apr 7, 2009	18.09	19.26	18.09	19.05
804	NYSE	FIS	Mon, Apr 6, 2009	17.62	18.65	17.62	18.58
803	NYSE	FIS	Fri, Apr 3, 2009	17.64	17.86	17.40	17.84
802	NYSE	FIS	Thu, Apr 2, 2009	17.29	17.79	16.99	17.70
801	NYSE	FIS	Wed, Apr 1, 2009	16.95	17.74	16.60	16.88
800	NYSE	FIS	Tue, Mar 31, 2009	18.00	18.46	17.84	18.20
799	NYSE	FIS	Mon, Mar 30, 2009	17.52	17.88	17.34	17.82
798	NYSE	FIS	Fri, Mar 27, 2009	18.18	18.37	17.72	17.80
797	NYSE	FIS	Thu, Mar 26, 2009	18.11	18.58	18.07	18.42
796	NYSE	FIS	Wed, Mar 25, 2009	18.07	18.32	17.58	18.03
795	NYSE	FIS	Tue, Mar 24, 2009	18.28	18.43	17.77	17.77
794	NYSE	FIS	Mon, Mar 23, 2009	17.94	18.56	17.91	18.55
793	NYSE	FIS	Fri, Mar 20, 2009	17.65	18.08	17.47	17.55
792	NYSE	FIS	Thu, Mar 19, 2009	17.96	17.96	17.61	17.63
791	NYSE	FIS	Wed, Mar 18, 2009	17.55	17.99	17.16	17.88
790	NYSE	FIS	Tue, Mar 17, 2009	17.10	17.49	16.94	17.48
789	NYSE	FIS	Mon, Mar 16, 2009	17.12	17.39	16.97	17.03
788	NYSE	FIS	Fri, Mar 13, 2009	16.83	17.48	16.83	17.11
787	NYSE	FIS	Thu, Mar 12, 2009	16.29	17.02	16.04	16.98
786	NYSE	FIS	Wed, Mar 11, 2009	16.51	16.71	16.31	16.53
785	NYSE	FIS	Tue, Mar 10, 2009	15.88	16.46	15.55	16.42
784	NYSE	FIS	Mon, Mar 9, 2009	16.39	16.43	15.42	15.52
783	NYSE	FIS	Fri, Mar 6, 2009	16.54	16.55	15.85	16.39
782	NYSE	FIS	Thu, Mar 5, 2009	16.42	16.97	16.27	16.42
781	NYSE	FIS	Wed, Mar 4, 2009	16.92	17.33	16.75	16.98
780	NYSE	FIS	Tue, Mar 3, 2009	17.10	17.10	16.45	16.69
779	NYSE	FIS	Mon, Mar 2, 2009	17.27	17.63	16.85	16.88
778	NYSE	FIS	Fri, Feb 27, 2009	17.12	17.62	17.12	17.50
777	NYSE	FIS	Thu, Feb 26, 2009	17.77	17.89	17.32	17.47
776	NYSE	FIS	Wed, Feb 25, 2009	17.69	17.84	17.19	17.52
775	NYSE	FIS	Tue, Feb 24, 2009	17.36	17.68	17.10	17.60
774	NYSE	FIS	Mon, Feb 23, 2009	17.80	17.91	17.17	17.22
773	NYSE	FIS	Fri, Feb 20, 2009	17.24	17.80	15.86	17.63
772	NYSE	FIS	Thu, Feb 19, 2009	17.68	18.09	17.48	17.56
771	NYSE	FIS	Wed, Feb 18, 2009	17.86	17.86	17.38	17.58
770	NYSE	FIS	Tue, Feb 17, 2009	17.56	18.03	17.00	17.70
769	NYSE	FIS	Fri, Feb 13, 2009	18.33	18.86	18.24	18.29
768	NYSE	FIS	Thu, Feb 12, 2009	16.83	18.49	16.83	18.43
767	NYSE	FIS	Wed, Feb 11, 2009	17.71	18.87	17.25	18.26
766	NYSE	FIS	Tue, Feb 10, 2009	17.54	17.76	16.43	16.54
765	NYSE	FIS	Mon, Feb 9, 2009	17.55	17.76	17.29	17.66
764	NYSE	FIS	Fri, Feb 6, 2009	17.00	17.65	17.00	17.55
763	NYSE	FIS	Thu, Feb 5, 2009	16.47	17.23	16.47	17.06
762	NYSE	FIS	Wed, Feb 4, 2009	16.44	16.92	16.40	16.68
761	NYSE	FIS	Tue, Feb 3, 2009	16.16	16.50	15.95	16.41
760	NYSE	FIS	Mon, Feb 2, 2009	15.82	16.21	15.66	16.15
759	NYSE	FIS	Fri, Jan 30, 2009	16.33	16.38	15.80	15.91
758	NYSE	FIS	Thu, Jan 29, 2009	16.68	16.69	16.17	16.22
757	NYSE	FIS	Wed, Jan 28, 2009	16.49	16.82	16.24	16.74
756	NYSE	FIS	Tue, Jan 27, 2009	16.03	16.16	15.89	16.10
755	NYSE	FIS	Mon, Jan 26, 2009	15.85	16.29	15.72	16.03
754	NYSE	FIS	Fri, Jan 23, 2009	15.54	15.93	15.20	15.79
753	NYSE	FIS	Thu, Jan 22, 2009	15.62	16.02	15.62	15.86
752	NYSE	FIS	Wed, Jan 21, 2009	16.10	16.22	15.69	16.18
751	NYSE	FIS	Tue, Jan 20, 2009	16.26	16.57	15.89	15.91
750	NYSE	FIS	Fri, Jan 16, 2009	16.80	16.91	16.22	16.44
749	NYSE	FIS	Thu, Jan 15, 2009	16.04	16.72	15.95	16.44
748	NYSE	FIS	Wed, Jan 14, 2009	16.58	16.86	16.05	16.30
747	NYSE	FIS	Tue, Jan 13, 2009	16.23	17.02	16.19	16.85
746	NYSE	FIS	Mon, Jan 12, 2009	16.73	16.88	16.14	16.27
745	NYSE	FIS	Fri, Jan 9, 2009	17.06	17.12	16.71	16.82
744	NYSE	FIS	Thu, Jan 8, 2009	16.65	17.25	16.65	17.16
743	NYSE	FIS	Wed, Jan 7, 2009	16.87	17.30	16.32	17.01
742	NYSE	FIS	Tue, Jan 6, 2009	17.37	17.55	17.14	17.42
741	NYSE	FIS	Mon, Jan 5, 2009	16.92	17.20	16.69	17.15
740	NYSE	FIS	Fri, Jan 2, 2009	16.36	17.12	16.22	17.05
739	NYSE	FIS	Wed, Dec 31, 2008	15.93	16.36	15.68	16.27
738	NYSE	FIS	Tue, Dec 30, 2008	15.79	15.97	15.59	15.86
737	NYSE	FIS	Mon, Dec 29, 2008	16.05	16.12	15.49	15.72
736	NYSE	FIS	Fri, Dec 26, 2008	16.08	16.24	15.88	16.09
735	NYSE	FIS	Wed, Dec 24, 2008	16.06	16.12	15.76	16.05
734	NYSE	FIS	Tue, Dec 23, 2008	16.75	16.75	15.87	16.06
733	NYSE	FIS	Mon, Dec 22, 2008	17.00	17.00	15.98	16.33
732	NYSE	FIS	Fri, Dec 19, 2008	16.69	17.24	16.61	16.95
731	NYSE	FIS	Thu, Dec 18, 2008	16.74	16.94	16.36	16.56
730	NYSE	FIS	Wed, Dec 17, 2008	15.79	16.91	15.77	16.72
729	NYSE	FIS	Tue, Dec 16, 2008	15.89	16.20	15.75	16.11
728	NYSE	FIS	Mon, Dec 15, 2008	16.37	16.58	15.23	15.50
727	NYSE	FIS	Fri, Dec 12, 2008	15.49	16.48	15.49	16.48
726	NYSE	FIS	Thu, Dec 11, 2008	16.25	16.73	15.89	15.98
725	NYSE	FIS	Wed, Dec 10, 2008	16.79	16.84	16.28	16.58
724	NYSE	FIS	Tue, Dec 9, 2008	17.15	17.15	16.39	16.63
723	NYSE	FIS	Mon, Dec 8, 2008	17.14	17.20	16.74	17.00
722	NYSE	FIS	Fri, Dec 5, 2008	16.03	17.12	15.54	17.05
721	NYSE	FIS	Thu, Dec 4, 2008	16.68	16.93	15.82	16.12
720	NYSE	FIS	Wed, Dec 3, 2008	16.20	17.10	16.11	16.95
719	NYSE	FIS	Tue, Dec 2, 2008	16.30	17.20	15.97	16.58
718	NYSE	FIS	Mon, Dec 1, 2008	16.63	16.65	15.96	15.96
717	NYSE	FIS	Fri, Nov 28, 2008	16.78	17.24	16.78	17.18
716	NYSE	FIS	Wed, Nov 26, 2008	15.49	16.91	15.25	16.87
715	NYSE	FIS	Tue, Nov 25, 2008	15.73	15.77	15.16	15.69
714	NYSE	FIS	Mon, Nov 24, 2008	14.08	15.66	13.82	15.35
713	NYSE	FIS	Fri, Nov 21, 2008	13.53	13.94	11.15	13.80
712	NYSE	FIS	Thu, Nov 20, 2008	14.21	14.80	13.27	13.40
711	NYSE	FIS	Wed, Nov 19, 2008	15.42	15.90	14.40	14.44
710	NYSE	FIS	Tue, Nov 18, 2008	15.29	15.72	14.69	15.36
709	NYSE	FIS	Mon, Nov 17, 2008	15.63	16.00	15.36	15.46
708	NYSE	FIS	Fri, Nov 14, 2008	16.45	16.80	15.80	15.85
707	NYSE	FIS	Thu, Nov 13, 2008	15.36	16.82	14.75	16.82
706	NYSE	FIS	Wed, Nov 12, 2008	14.93	15.18	14.74	15.10
705	NYSE	FIS	Tue, Nov 11, 2008	15.91	16.02	15.07	15.25
704	NYSE	FIS	Mon, Nov 10, 2008	16.50	16.69	15.84	16.07
703	NYSE	FIS	Fri, Nov 7, 2008	15.75	16.55	15.71	16.16
702	NYSE	FIS	Thu, Nov 6, 2008	16.00	16.25	15.38	15.56
701	NYSE	FIS	Wed, Nov 5, 2008	16.50	17.22	16.11	16.18
700	NYSE	FIS	Tue, Nov 4, 2008	15.90	16.83	15.90	16.76
699	NYSE	FIS	Mon, Nov 3, 2008	15.14	15.60	14.77	15.46
698	NYSE	FIS	Fri, Oct 31, 2008	14.68	15.27	14.46	15.09
697	NYSE	FIS	Thu, Oct 30, 2008	14.86	15.44	14.28	14.82
696	NYSE	FIS	Wed, Oct 29, 2008	15.81	15.92	14.25	14.35
695	NYSE	FIS	Tue, Oct 28, 2008	13.63	15.90	13.25	15.87
694	NYSE	FIS	Mon, Oct 27, 2008	13.06	13.17	12.35	12.47
693	NYSE	FIS	Fri, Oct 24, 2008	12.85	13.61	12.56	13.37
692	NYSE	FIS	Thu, Oct 23, 2008	14.07	14.09	12.95	13.68
691	NYSE	FIS	Wed, Oct 22, 2008	14.61	15.22	13.86	13.99
690	NYSE	FIS	Tue, Oct 21, 2008	15.99	16.08	15.16	15.21
689	NYSE	FIS	Mon, Oct 20, 2008	15.73	16.24	15.41	16.19
688	NYSE	FIS	Fri, Oct 17, 2008	14.79	16.02	14.72	15.56
687	NYSE	FIS	Thu, Oct 16, 2008	15.15	15.49	14.00	15.22
686	NYSE	FIS	Wed, Oct 15, 2008	16.74	16.95	15.18	15.20
685	NYSE	FIS	Tue, Oct 14, 2008	17.70	17.70	16.54	16.99
684	NYSE	FIS	Mon, Oct 13, 2008	15.30	17.43	15.24	16.74
683	NYSE	FIS	Fri, Oct 10, 2008	14.10	15.99	13.51	15.14
682	NYSE	FIS	Thu, Oct 9, 2008	15.70	15.93	14.68	14.68
681	NYSE	FIS	Wed, Oct 8, 2008	15.03	16.06	14.86	15.30
680	NYSE	FIS	Tue, Oct 7, 2008	16.40	16.58	15.27	15.27
679	NYSE	FIS	Mon, Oct 6, 2008	16.67	16.79	15.34	16.15
678	NYSE	FIS	Fri, Oct 3, 2008	17.78	18.04	17.00	17.04
677	NYSE	FIS	Thu, Oct 2, 2008	18.11	18.21	17.45	17.50
676	NYSE	FIS	Wed, Oct 1, 2008	18.30	18.45	18.03	18.18
675	NYSE	FIS	Tue, Sep 30, 2008	18.62	18.62	17.94	18.46
674	NYSE	FIS	Mon, Sep 29, 2008	19.44	19.70	17.21	18.09
673	NYSE	FIS	Fri, Sep 26, 2008	19.53	19.91	19.26	19.74
672	NYSE	FIS	Thu, Sep 25, 2008	19.81	20.03	19.57	19.91
671	NYSE	FIS	Wed, Sep 24, 2008	19.40	19.59	19.15	19.48
670	NYSE	FIS	Tue, Sep 23, 2008	19.17	19.72	18.97	19.40
669	NYSE	FIS	Mon, Sep 22, 2008	20.15	20.20	18.96	19.04
668	NYSE	FIS	Fri, Sep 19, 2008	19.23	23.41	19.23	20.36
667	NYSE	FIS	Thu, Sep 18, 2008	20.05	20.20	19.00	20.20
666	NYSE	FIS	Wed, Sep 17, 2008	20.84	21.03	19.75	19.76
665	NYSE	FIS	Tue, Sep 16, 2008	20.53	21.18	20.18	21.12
664	NYSE	FIS	Mon, Sep 15, 2008	21.17	21.48	20.69	20.88
663	NYSE	FIS	Fri, Sep 12, 2008	21.25	21.86	21.25	21.83
662	NYSE	FIS	Thu, Sep 11, 2008	21.22	21.65	21.15	21.59
661	NYSE	FIS	Wed, Sep 10, 2008	21.25	21.83	21.08	21.58
660	NYSE	FIS	Tue, Sep 9, 2008	21.40	21.63	21.13	21.14
659	NYSE	FIS	Mon, Sep 8, 2008	21.14	22.33	21.09	21.42
658	NYSE	FIS	Fri, Sep 5, 2008	21.03	21.34	20.40	20.86
657	NYSE	FIS	Thu, Sep 4, 2008	21.74	21.75	21.06	21.08
656	NYSE	FIS	Wed, Sep 3, 2008	22.06	22.19	21.63	21.70
655	NYSE	FIS	Tue, Sep 2, 2008	22.12	22.62	21.95	22.06
654	NYSE	FIS	Fri, Aug 29, 2008	22.30	22.30	21.72	21.85
653	NYSE	FIS	Thu, Aug 28, 2008	22.09	22.65	21.87	22.47
652	NYSE	FIS	Wed, Aug 27, 2008	21.77	22.04	21.61	21.98
651	NYSE	FIS	Tue, Aug 26, 2008	21.93	21.93	21.47	21.79
650	NYSE	FIS	Mon, Aug 25, 2008	22.16	22.33	21.84	21.97
649	NYSE	FIS	Fri, Aug 22, 2008	22.44	22.65	22.01	22.33
648	NYSE	FIS	Thu, Aug 21, 2008	21.92	22.26	21.65	22.16
647	NYSE	FIS	Wed, Aug 20, 2008	22.50	22.51	22.03	22.23
646	NYSE	FIS	Tue, Aug 19, 2008	22.49	22.65	22.17	22.41
645	NYSE	FIS	Mon, Aug 18, 2008	23.06	23.09	22.59	22.71
644	NYSE	FIS	Fri, Aug 15, 2008	23.00	23.40	22.93	23.09
643	NYSE	FIS	Thu, Aug 14, 2008	22.69	23.06	22.23	22.94
642	NYSE	FIS	Wed, Aug 13, 2008	22.89	23.01	22.33	22.79
641	NYSE	FIS	Tue, Aug 12, 2008	23.13	23.51	22.76	22.94
640	NYSE	FIS	Mon, Aug 11, 2008	23.12	23.65	22.80	23.31
639	NYSE	FIS	Fri, Aug 8, 2008	22.25	23.47	22.25	23.21
638	NYSE	FIS	Thu, Aug 7, 2008	21.71	23.11	21.60	22.40
637	NYSE	FIS	Wed, Aug 6, 2008	20.71	22.75	19.97	22.50
636	NYSE	FIS	Tue, Aug 5, 2008	18.91	19.14	18.64	18.97
635	NYSE	FIS	Mon, Aug 4, 2008	18.95	19.17	18.79	18.97
634	NYSE	FIS	Fri, Aug 1, 2008	18.89	19.25	18.71	19.13
633	NYSE	FIS	Thu, Jul 31, 2008	19.52	19.70	18.81	18.95
632	NYSE	FIS	Wed, Jul 30, 2008	20.12	20.25	19.37	19.70
631	NYSE	FIS	Tue, Jul 29, 2008	19.36	20.11	19.36	20.11
630	NYSE	FIS	Mon, Jul 28, 2008	19.55	19.76	19.38	19.43
629	NYSE	FIS	Fri, Jul 25, 2008	20.26	20.27	19.41	19.56
628	NYSE	FIS	Thu, Jul 24, 2008	20.67	20.67	20.05	20.12
627	NYSE	FIS	Wed, Jul 23, 2008	20.92	21.20	20.31	20.51
626	NYSE	FIS	Tue, Jul 22, 2008	20.49	20.49	19.64	20.40
625	NYSE	FIS	Mon, Jul 21, 2008	20.32	20.53	18.43	19.84
624	NYSE	FIS	Fri, Jul 18, 2008	20.58	20.84	19.70	20.84
623	NYSE	FIS	Thu, Jul 17, 2008	19.90	20.93	19.86	20.56
622	NYSE	FIS	Wed, Jul 16, 2008	19.76	20.06	19.22	20.00
621	NYSE	FIS	Tue, Jul 15, 2008	20.17	20.69	18.80	19.77
620	NYSE	FIS	Mon, Jul 14, 2008	21.01	21.02	20.30	20.37
619	NYSE	FIS	Fri, Jul 11, 2008	20.90	21.16	20.54	20.80
618	NYSE	FIS	Thu, Jul 10, 2008	21.80	21.85	20.69	21.00
617	NYSE	FIS	Wed, Jul 9, 2008	21.07	22.14	21.07	21.76
616	NYSE	FIS	Tue, Jul 8, 2008	19.78	21.12	19.73	21.05
615	NYSE	FIS	Mon, Jul 7, 2008	20.24	20.54	19.64	19.74
614	NYSE	FIS	Thu, Jul 3, 2008	20.36	20.84	19.96	20.14
613	NYSE	FIS	Wed, Jul 2, 2008	37.00	37.50	36.95	37.25
612	NYSE	FIS	Tue, Jul 1, 2008	36.51	37.14	36.39	37.11
611	NYSE	FIS	Mon, Jun 30, 2008	37.16	37.60	36.52	36.91
610	NYSE	FIS	Fri, Jun 27, 2008	37.31	37.52	36.63	36.97
609	NYSE	FIS	Thu, Jun 26, 2008	37.77	37.95	36.97	37.14
608	NYSE	FIS	Wed, Jun 25, 2008	37.68	38.67	37.68	38.28
607	NYSE	FIS	Tue, Jun 24, 2008	37.62	38.05	37.39	37.65
606	NYSE	FIS	Mon, Jun 23, 2008	38.55	38.62	37.82	37.93
605	NYSE	FIS	Fri, Jun 20, 2008	40.20	40.20	38.36	38.50
604	NYSE	FIS	Thu, Jun 19, 2008	38.82	39.42	38.63	39.35
603	NYSE	FIS	Wed, Jun 18, 2008	39.39	39.44	38.65	38.80
602	NYSE	FIS	Tue, Jun 17, 2008	40.07	40.07	39.31	39.36
601	NYSE	FIS	Mon, Jun 16, 2008	39.65	40.03	39.34	39.81
600	NYSE	FIS	Fri, Jun 13, 2008	39.36	40.05	39.34	39.99
599	NYSE	FIS	Thu, Jun 12, 2008	38.54	39.50	38.54	39.13
598	NYSE	FIS	Wed, Jun 11, 2008	38.82	39.57	38.40	38.40
597	NYSE	FIS	Tue, Jun 10, 2008	38.30	39.71	38.13	39.07
596	NYSE	FIS	Mon, Jun 9, 2008	39.58	40.00	38.28	38.64
595	NYSE	FIS	Fri, Jun 6, 2008	41.53	41.87	39.91	40.11
594	NYSE	FIS	Thu, Jun 5, 2008	41.36	42.16	41.08	42.16
593	NYSE	FIS	Wed, Jun 4, 2008	40.25	41.26	40.17	41.15
592	NYSE	FIS	Tue, Jun 3, 2008	40.32	40.55	39.97	40.25
591	NYSE	FIS	Mon, Jun 2, 2008	40.40	40.70	40.11	40.34
590	NYSE	FIS	Fri, May 30, 2008	40.78	41.01	40.23	40.28
589	NYSE	FIS	Thu, May 29, 2008	40.30	41.95	40.30	40.50
588	NYSE	FIS	Wed, May 28, 2008	39.35	40.53	39.21	40.18
587	NYSE	FIS	Tue, May 27, 2008	38.28	39.02	38.28	38.95
586	NYSE	FIS	Fri, May 23, 2008	38.67	38.96	38.04	38.12
585	NYSE	FIS	Thu, May 22, 2008	38.88	39.15	38.61	38.88
584	NYSE	FIS	Wed, May 21, 2008	38.90	39.29	38.76	38.87
583	NYSE	FIS	Tue, May 20, 2008	39.27	39.27	38.54	38.80
582	NYSE	FIS	Mon, May 19, 2008	39.32	40.00	39.10	39.38
581	NYSE	FIS	Fri, May 16, 2008	39.63	39.80	38.70	39.22
580	NYSE	FIS	Thu, May 15, 2008	39.10	39.80	38.80	39.71
579	NYSE	FIS	Wed, May 14, 2008	38.46	39.41	38.17	39.11
578	NYSE	FIS	Tue, May 13, 2008	37.25	38.27	37.25	38.17
577	NYSE	FIS	Mon, May 12, 2008	36.98	37.64	36.98	37.53
576	NYSE	FIS	Fri, May 9, 2008	36.80	37.28	36.75	37.00
575	NYSE	FIS	Thu, May 8, 2008	37.28	37.61	37.17	37.34
574	NYSE	FIS	Wed, May 7, 2008	38.02	38.26	37.19	37.30
573	NYSE	FIS	Tue, May 6, 2008	36.93	38.10	36.89	37.96
572	NYSE	FIS	Mon, May 5, 2008	37.09	37.67	37.03	37.22
571	NYSE	FIS	Fri, May 2, 2008	37.52	37.74	37.24	37.49
570	NYSE	FIS	Thu, May 1, 2008	36.10	37.13	36.01	37.04
569	NYSE	FIS	Wed, Apr 30, 2008	36.24	36.44	35.79	36.06
568	NYSE	FIS	Tue, Apr 29, 2008	37.04	37.04	36.02	36.33
567	NYSE	FIS	Mon, Apr 28, 2008	36.58	37.48	36.33	37.01
566	NYSE	FIS	Fri, Apr 25, 2008	36.93	37.31	35.60	36.38
565	NYSE	FIS	Thu, Apr 24, 2008	38.10	38.51	37.84	38.43
564	NYSE	FIS	Wed, Apr 23, 2008	37.67	38.07	37.32	37.98
563	NYSE	FIS	Tue, Apr 22, 2008	37.75	38.04	36.96	37.27
562	NYSE	FIS	Mon, Apr 21, 2008	38.07	38.07	37.51	37.98
561	NYSE	FIS	Fri, Apr 18, 2008	36.33	38.40	36.31	38.07
560	NYSE	FIS	Thu, Apr 17, 2008	35.89	36.22	35.80	35.92
559	NYSE	FIS	Wed, Apr 16, 2008	35.12	36.29	34.90	35.93
558	NYSE	FIS	Tue, Apr 15, 2008	35.06	35.31	34.48	34.90
557	NYSE	FIS	Mon, Apr 14, 2008	35.15	35.15	34.11	34.91
556	NYSE	FIS	Fri, Apr 11, 2008	35.74	35.97	35.22	35.23
555	NYSE	FIS	Thu, Apr 10, 2008	36.46	36.65	35.84	36.12
554	NYSE	FIS	Wed, Apr 9, 2008	37.09	37.40	36.32	36.53
553	NYSE	FIS	Tue, Apr 8, 2008	37.81	37.87	37.07	37.13
552	NYSE	FIS	Mon, Apr 7, 2008	38.28	38.28	37.64	37.70
551	NYSE	FIS	Fri, Apr 4, 2008	37.91	38.27	37.68	38.15
550	NYSE	FIS	Thu, Apr 3, 2008	37.78	38.17	37.44	37.73
549	NYSE	FIS	Wed, Apr 2, 2008	38.14	38.85	37.71	37.84
548	NYSE	FIS	Tue, Apr 1, 2008	38.45	38.45	37.55	38.00
547	NYSE	FIS	Mon, Mar 31, 2008	37.47	38.17	37.47	38.14
546	NYSE	FIS	Fri, Mar 28, 2008	38.69	38.69	37.73	37.85
545	NYSE	FIS	Thu, Mar 27, 2008	39.24	39.46	38.21	38.44
544	NYSE	FIS	Wed, Mar 26, 2008	39.83	39.83	38.74	39.00
543	NYSE	FIS	Tue, Mar 25, 2008	40.41	40.73	39.99	40.14
542	NYSE	FIS	Mon, Mar 24, 2008	38.99	40.37	38.85	40.20
541	NYSE	FIS	Thu, Mar 20, 2008	37.99	38.75	37.63	38.75
540	NYSE	FIS	Wed, Mar 19, 2008	37.25	38.84	36.47	37.95
539	NYSE	FIS	Tue, Mar 18, 2008	36.97	37.27	36.48	37.25
538	NYSE	FIS	Mon, Mar 17, 2008	37.01	37.42	35.73	36.31
537	NYSE	FIS	Fri, Mar 14, 2008	38.96	39.00	37.29	37.67
536	NYSE	FIS	Thu, Mar 13, 2008	38.56	39.14	38.03	38.89
535	NYSE	FIS	Wed, Mar 12, 2008	39.55	39.73	38.97	39.08
534	NYSE	FIS	Tue, Mar 11, 2008	39.18	39.41	38.55	39.41
533	NYSE	FIS	Mon, Mar 10, 2008	39.03	39.33	38.15	38.29
532	NYSE	FIS	Fri, Mar 7, 2008	39.85	39.90	38.57	39.00
531	NYSE	FIS	Thu, Mar 6, 2008	41.11	41.16	40.07	40.09
530	NYSE	FIS	Wed, Mar 5, 2008	40.97	41.83	40.90	41.11
529	NYSE	FIS	Tue, Mar 4, 2008	40.61	41.00	40.31	40.80
528	NYSE	FIS	Mon, Mar 3, 2008	41.36	41.50	40.63	41.01
527	NYSE	FIS	Fri, Feb 29, 2008	41.99	42.19	41.28	41.49
526	NYSE	FIS	Thu, Feb 28, 2008	42.00	42.33	41.62	42.25
525	NYSE	FIS	Wed, Feb 27, 2008	42.08	42.86	42.08	42.60
524	NYSE	FIS	Tue, Feb 26, 2008	42.21	42.87	41.78	42.45
523	NYSE	FIS	Mon, Feb 25, 2008	41.69	42.36	41.33	42.30
522	NYSE	FIS	Fri, Feb 22, 2008	41.80	41.80	40.76	41.52
521	NYSE	FIS	Thu, Feb 21, 2008	41.74	42.07	41.31	41.56
520	NYSE	FIS	Wed, Feb 20, 2008	40.45	41.51	40.09	41.41
519	NYSE	FIS	Tue, Feb 19, 2008	41.85	42.12	40.45	40.65
518	NYSE	FIS	Fri, Feb 15, 2008	40.52	42.05	40.35	42.04
517	NYSE	FIS	Thu, Feb 14, 2008	40.64	41.06	39.75	40.60
516	NYSE	FIS	Wed, Feb 13, 2008	43.01	43.12	42.46	42.70
515	NYSE	FIS	Tue, Feb 12, 2008	42.09	42.82	41.81	42.58
514	NYSE	FIS	Mon, Feb 11, 2008	41.56	42.41	41.48	42.11
513	NYSE	FIS	Fri, Feb 8, 2008	41.87	42.34	41.31	41.59
512	NYSE	FIS	Thu, Feb 7, 2008	41.94	42.19	41.40	41.95
511	NYSE	FIS	Wed, Feb 6, 2008	42.54	43.56	41.96	41.99
510	NYSE	FIS	Tue, Feb 5, 2008	42.82	43.11	41.81	42.33
509	NYSE	FIS	Mon, Feb 4, 2008	43.53	43.55	42.98	43.50
508	NYSE	FIS	Fri, Feb 1, 2008	42.33	43.83	42.08	43.48
507	NYSE	FIS	Thu, Jan 31, 2008	40.86	42.71	40.86	42.42
506	NYSE	FIS	Wed, Jan 30, 2008	42.18	42.25	41.43	41.71
505	NYSE	FIS	Tue, Jan 29, 2008	41.48	42.63	41.27	42.15
504	NYSE	FIS	Mon, Jan 28, 2008	39.66	41.43	39.66	41.36
503	NYSE	FIS	Fri, Jan 25, 2008	40.40	41.16	39.80	40.17
502	NYSE	FIS	Thu, Jan 24, 2008	39.36	40.40	38.91	40.31
501	NYSE	FIS	Wed, Jan 23, 2008	37.34	39.07	36.39	39.01
500	NYSE	FIS	Tue, Jan 22, 2008	37.04	38.61	37.04	38.13
499	NYSE	FIS	Fri, Jan 18, 2008	38.14	38.98	37.76	38.45
498	NYSE	FIS	Thu, Jan 17, 2008	37.50	38.08	37.42	37.93
497	NYSE	FIS	Wed, Jan 16, 2008	37.09	37.98	36.82	37.45
496	NYSE	FIS	Tue, Jan 15, 2008	37.89	38.06	36.93	36.99
495	NYSE	FIS	Mon, Jan 14, 2008	37.53	38.66	36.62	38.49
494	NYSE	FIS	Fri, Jan 11, 2008	37.38	37.98	36.92	37.21
493	NYSE	FIS	Thu, Jan 10, 2008	38.26	38.84	37.59	37.76
492	NYSE	FIS	Wed, Jan 9, 2008	37.85	38.55	37.71	38.40
491	NYSE	FIS	Tue, Jan 8, 2008	38.72	39.37	37.97	38.06
490	NYSE	FIS	Mon, Jan 7, 2008	40.05	40.12	38.41	38.61
489	NYSE	FIS	Fri, Jan 4, 2008	40.39	40.68	39.64	39.87
488	NYSE	FIS	Thu, Jan 3, 2008	40.37	40.71	40.16	40.54
487	NYSE	FIS	Wed, Jan 2, 2008	41.41	42.04	40.27	40.32
486	NYSE	FIS	Mon, Dec 31, 2007	41.80	41.90	41.49	41.59
485	NYSE	FIS	Fri, Dec 28, 2007	42.01	42.06	41.42	42.01
484	NYSE	FIS	Thu, Dec 27, 2007	42.29	42.33	41.52	41.52
483	NYSE	FIS	Wed, Dec 26, 2007	42.67	42.73	41.89	42.38
482	NYSE	FIS	Mon, Dec 24, 2007	42.32	43.02	42.32	42.79
481	NYSE	FIS	Fri, Dec 21, 2007	42.80	43.10	42.13	42.27
480	NYSE	FIS	Thu, Dec 20, 2007	42.45	42.71	42.16	42.56
479	NYSE	FIS	Wed, Dec 19, 2007	42.67	42.77	42.12	42.14
478	NYSE	FIS	Tue, Dec 18, 2007	43.48	43.56	42.42	42.59
477	NYSE	FIS	Mon, Dec 17, 2007	43.52	43.52	42.79	42.99
476	NYSE	FIS	Fri, Dec 14, 2007	43.04	43.74	42.95	43.51
475	NYSE	FIS	Thu, Dec 13, 2007	43.33	43.86	42.85	43.35
474	NYSE	FIS	Wed, Dec 12, 2007	44.77	44.90	42.91	43.63
473	NYSE	FIS	Tue, Dec 11, 2007	45.46	45.48	43.60	43.70
472	NYSE	FIS	Mon, Dec 10, 2007	45.00	45.57	44.61	45.30
471	NYSE	FIS	Fri, Dec 7, 2007	44.32	44.97	44.23	44.90
470	NYSE	FIS	Thu, Dec 6, 2007	44.17	44.49	43.92	44.23
469	NYSE	FIS	Wed, Dec 5, 2007	43.16	44.19	42.93	44.19
468	NYSE	FIS	Tue, Dec 4, 2007	42.73	43.03	42.61	42.69
467	NYSE	FIS	Mon, Dec 3, 2007	43.40	43.42	42.89	43.07
466	NYSE	FIS	Fri, Nov 30, 2007	44.00	44.21	42.80	43.22
465	NYSE	FIS	Thu, Nov 29, 2007	43.52	43.87	43.35	43.72
464	NYSE	FIS	Wed, Nov 28, 2007	43.06	43.73	43.05	43.72
463	NYSE	FIS	Tue, Nov 27, 2007	42.66	43.26	42.37	42.96
462	NYSE	FIS	Mon, Nov 26, 2007	42.81	43.62	42.49	42.52
461	NYSE	FIS	Fri, Nov 23, 2007	42.68	42.93	42.24	42.89
460	NYSE	FIS	Wed, Nov 21, 2007	42.39	42.94	41.82	42.48
459	NYSE	FIS	Tue, Nov 20, 2007	42.77	43.19	41.75	42.50
458	NYSE	FIS	Mon, Nov 19, 2007	43.00	44.11	42.45	42.79
457	NYSE	FIS	Fri, Nov 16, 2007	43.44	43.69	42.61	42.97
456	NYSE	FIS	Thu, Nov 15, 2007	43.10	43.78	42.98	43.24
455	NYSE	FIS	Wed, Nov 14, 2007	43.75	43.89	43.19	43.36
454	NYSE	FIS	Tue, Nov 13, 2007	43.17	43.75	42.72	43.73
453	NYSE	FIS	Mon, Nov 12, 2007	43.80	43.80	42.65	42.90
452	NYSE	FIS	Fri, Nov 9, 2007	41.00	42.27	40.93	41.78
451	NYSE	FIS	Thu, Nov 8, 2007	42.27	42.51	40.44	41.50
450	NYSE	FIS	Wed, Nov 7, 2007	43.23	43.56	42.20	42.23
449	NYSE	FIS	Tue, Nov 6, 2007	43.58	43.93	42.97	43.78
448	NYSE	FIS	Mon, Nov 5, 2007	42.93	43.97	42.93	43.64
447	NYSE	FIS	Fri, Nov 2, 2007	45.16	45.16	43.22	43.68
446	NYSE	FIS	Thu, Nov 1, 2007	45.87	46.03	44.88	44.97
445	NYSE	FIS	Wed, Oct 31, 2007	45.53	46.16	44.49	46.08
444	NYSE	FIS	Tue, Oct 30, 2007	45.40	45.84	45.30	45.36
443	NYSE	FIS	Mon, Oct 29, 2007	45.64	45.75	45.39	45.51
442	NYSE	FIS	Fri, Oct 26, 2007	46.72	46.72	44.87	45.55
441	NYSE	FIS	Thu, Oct 25, 2007	48.07	48.49	46.21	46.22
440	NYSE	FIS	Wed, Oct 24, 2007	47.00	47.11	46.63	46.65
439	NYSE	FIS	Tue, Oct 23, 2007	47.55	47.55	46.81	47.10
438	NYSE	FIS	Mon, Oct 22, 2007	46.37	47.49	46.17	47.08
437	NYSE	FIS	Fri, Oct 19, 2007	47.00	47.27	46.56	46.75
436	NYSE	FIS	Thu, Oct 18, 2007	47.18	47.53	46.95	47.14
435	NYSE	FIS	Wed, Oct 17, 2007	47.67	47.67	46.52	47.19
434	NYSE	FIS	Tue, Oct 16, 2007	47.12	47.21	46.75	47.13
433	NYSE	FIS	Mon, Oct 15, 2007	48.00	48.06	46.88	47.20
432	NYSE	FIS	Fri, Oct 12, 2007	47.46	48.30	47.36	47.86
431	NYSE	FIS	Thu, Oct 11, 2007	47.09	48.29	46.93	47.14
430	NYSE	FIS	Wed, Oct 10, 2007	47.53	47.53	46.82	47.05
429	NYSE	FIS	Tue, Oct 9, 2007	46.38	47.81	46.20	47.57
428	NYSE	FIS	Mon, Oct 8, 2007	46.05	46.21	45.93	46.16
427	NYSE	FIS	Fri, Oct 5, 2007	44.98	46.56	44.91	46.19
426	NYSE	FIS	Thu, Oct 4, 2007	44.40	44.66	44.23	44.66
425	NYSE	FIS	Wed, Oct 3, 2007	44.00	44.55	43.71	44.24
424	NYSE	FIS	Tue, Oct 2, 2007	44.29	44.51	44.11	44.42
423	NYSE	FIS	Mon, Oct 1, 2007	44.71	44.79	44.07	44.29
422	NYSE	FIS	Fri, Sep 28, 2007	44.65	44.84	44.03	44.37
421	NYSE	FIS	Thu, Sep 27, 2007	45.11	45.25	44.72	44.84
420	NYSE	FIS	Wed, Sep 26, 2007	44.96	45.22	44.66	44.85
419	NYSE	FIS	Tue, Sep 25, 2007	44.01	44.67	44.00	44.61
418	NYSE	FIS	Mon, Sep 24, 2007	44.90	45.08	44.16	44.28
417	NYSE	FIS	Fri, Sep 21, 2007	46.08	46.20	45.12	45.12
416	NYSE	FIS	Thu, Sep 20, 2007	46.01	46.20	45.73	45.99
415	NYSE	FIS	Wed, Sep 19, 2007	45.26	46.30	44.97	46.10
414	NYSE	FIS	Tue, Sep 18, 2007	44.70	45.10	44.01	45.07
413	NYSE	FIS	Mon, Sep 17, 2007	45.93	45.93	44.34	44.46
412	NYSE	FIS	Fri, Sep 14, 2007	45.41	46.38	45.23	46.29
411	NYSE	FIS	Thu, Sep 13, 2007	46.05	46.05	45.53	45.77
410	NYSE	FIS	Wed, Sep 12, 2007	44.94	46.21	44.94	45.65
409	NYSE	FIS	Tue, Sep 11, 2007	44.48	44.98	43.53	44.98
408	NYSE	FIS	Mon, Sep 10, 2007	44.40	45.31	44.37	44.69
407	NYSE	FIS	Fri, Sep 7, 2007	46.02	46.67	44.88	44.92
406	NYSE	FIS	Thu, Sep 6, 2007	47.30	47.30	46.19	47.02
405	NYSE	FIS	Wed, Sep 5, 2007	47.69	48.15	47.44	48.00
404	NYSE	FIS	Tue, Sep 4, 2007	47.82	48.51	47.56	48.17
403	NYSE	FIS	Fri, Aug 31, 2007	47.50	47.59	46.81	47.40
402	NYSE	FIS	Thu, Aug 30, 2007	46.85	47.50	46.64	46.96
401	NYSE	FIS	Wed, Aug 29, 2007	46.82	47.38	46.58	47.20
400	NYSE	FIS	Tue, Aug 28, 2007	47.55	47.68	46.39	46.49
399	NYSE	FIS	Mon, Aug 27, 2007	48.10	48.34	47.62	47.74
398	NYSE	FIS	Fri, Aug 24, 2007	47.64	48.21	47.50	48.21
397	NYSE	FIS	Thu, Aug 23, 2007	48.25	48.55	47.65	47.75
396	NYSE	FIS	Wed, Aug 22, 2007	49.00	49.24	47.94	48.06
395	NYSE	FIS	Tue, Aug 21, 2007	48.00	48.81	47.99	48.35
394	NYSE	FIS	Mon, Aug 20, 2007	48.06	48.63	47.31	48.07
393	NYSE	FIS	Fri, Aug 17, 2007	47.00	48.67	45.88	48.06
392	NYSE	FIS	Thu, Aug 16, 2007	46.23	47.34	43.60	47.05
391	NYSE	FIS	Wed, Aug 15, 2007	48.28	49.18	46.76	46.98
390	NYSE	FIS	Tue, Aug 14, 2007	49.50	49.72	48.16	48.23
389	NYSE	FIS	Mon, Aug 13, 2007	49.80	50.90	49.27	49.45
388	NYSE	FIS	Fri, Aug 10, 2007	49.59	50.23	47.61	49.55
387	NYSE	FIS	Thu, Aug 9, 2007	50.00	51.40	49.71	49.71
386	NYSE	FIS	Wed, Aug 8, 2007	50.23	53.24	49.96	50.80
385	NYSE	FIS	Tue, Aug 7, 2007	49.02	50.51	48.57	49.81
384	NYSE	FIS	Mon, Aug 6, 2007	49.71	50.35	48.59	49.89
383	NYSE	FIS	Fri, Aug 3, 2007	50.25	50.86	49.33	49.38
382	NYSE	FIS	Thu, Aug 2, 2007	50.01	50.79	49.62	50.53
381	NYSE	FIS	Wed, Aug 1, 2007	50.40	51.42	49.30	49.71
380	NYSE	FIS	Tue, Jul 31, 2007	51.18	51.54	49.62	49.63
379	NYSE	FIS	Mon, Jul 30, 2007	50.90	51.10	49.73	50.83
378	NYSE	FIS	Fri, Jul 27, 2007	52.11	52.14	50.47	50.51
377	NYSE	FIS	Thu, Jul 26, 2007	54.30	54.30	51.53	52.43
376	NYSE	FIS	Wed, Jul 25, 2007	54.00	55.85	53.22	54.80
375	NYSE	FIS	Tue, Jul 24, 2007	56.07	56.57	55.56	55.84
374	NYSE	FIS	Mon, Jul 23, 2007	56.15	56.67	56.09	56.28
373	NYSE	FIS	Fri, Jul 20, 2007	57.40	57.40	56.05	56.24
372	NYSE	FIS	Thu, Jul 19, 2007	56.90	57.45	56.87	57.39
371	NYSE	FIS	Wed, Jul 18, 2007	56.81	57.09	56.15	56.70
370	NYSE	FIS	Tue, Jul 17, 2007	57.38	57.42	56.65	56.70
369	NYSE	FIS	Mon, Jul 16, 2007	56.10	57.80	56.10	57.67
368	NYSE	FIS	Fri, Jul 13, 2007	56.63	57.20	56.59	56.94
367	NYSE	FIS	Thu, Jul 12, 2007	56.19	56.62	55.79	56.62
366	NYSE	FIS	Wed, Jul 11, 2007	55.17	56.19	55.09	55.92
365	NYSE	FIS	Tue, Jul 10, 2007	55.70	55.80	55.13	55.17
364	NYSE	FIS	Mon, Jul 9, 2007	56.25	56.54	55.49	55.77
363	NYSE	FIS	Fri, Jul 6, 2007	56.23	56.53	55.66	56.30
362	NYSE	FIS	Thu, Jul 5, 2007	54.89	56.53	54.38	56.37
361	NYSE	FIS	Tue, Jul 3, 2007	54.82	55.05	54.57	54.70
360	NYSE	FIS	Mon, Jul 2, 2007	54.30	55.08	54.30	54.78
359	NYSE	FIS	Fri, Jun 29, 2007	54.43	54.70	53.77	54.28
358	NYSE	FIS	Thu, Jun 28, 2007	54.18	54.97	54.07	54.63
357	NYSE	FIS	Wed, Jun 27, 2007	53.00	54.65	52.59	54.41
356	NYSE	FIS	Tue, Jun 26, 2007	53.57	53.67	52.77	53.10
355	NYSE	FIS	Mon, Jun 25, 2007	53.85	53.90	53.33	53.56
354	NYSE	FIS	Fri, Jun 22, 2007	54.73	54.82	53.61	53.80
353	NYSE	FIS	Thu, Jun 21, 2007	54.92	55.11	54.49	54.83
352	NYSE	FIS	Wed, Jun 20, 2007	55.09	55.30	54.74	54.93
351	NYSE	FIS	Tue, Jun 19, 2007	54.16	55.37	53.94	55.09
350	NYSE	FIS	Mon, Jun 18, 2007	54.50	54.56	53.98	54.18
349	NYSE	FIS	Fri, Jun 15, 2007	54.55	54.88	53.98	54.01
348	NYSE	FIS	Thu, Jun 14, 2007	54.40	54.45	53.89	54.28
347	NYSE	FIS	Wed, Jun 13, 2007	53.30	54.49	53.29	54.49
346	NYSE	FIS	Tue, Jun 12, 2007	52.42	53.57	52.13	52.92
345	NYSE	FIS	Mon, Jun 11, 2007	52.24	52.82	51.80	52.54
344	NYSE	FIS	Fri, Jun 8, 2007	51.46	52.30	51.45	52.24
343	NYSE	FIS	Thu, Jun 7, 2007	53.08	53.23	52.67	52.68
342	NYSE	FIS	Wed, Jun 6, 2007	53.37	53.37	52.95	53.17
341	NYSE	FIS	Tue, Jun 5, 2007	53.09	53.42	52.83	53.37
340	NYSE	FIS	Mon, Jun 4, 2007	53.68	53.95	53.26	53.49
339	NYSE	FIS	Fri, Jun 1, 2007	53.96	54.10	53.75	53.91
338	NYSE	FIS	Thu, May 31, 2007	52.21	54.30	52.14	53.92
337	NYSE	FIS	Wed, May 30, 2007	50.17	52.14	49.89	52.14
336	NYSE	FIS	Tue, May 29, 2007	50.17	50.34	49.90	50.27
335	NYSE	FIS	Fri, May 25, 2007	50.05	50.36	49.89	50.13
334	NYSE	FIS	Thu, May 24, 2007	50.23	50.60	49.86	50.10
333	NYSE	FIS	Wed, May 23, 2007	50.46	50.53	49.98	50.22
332	NYSE	FIS	Tue, May 22, 2007	50.81	50.96	50.03	50.80
331	NYSE	FIS	Mon, May 21, 2007	50.78	51.02	50.72	51.02
330	NYSE	FIS	Fri, May 18, 2007	50.36	50.91	50.16	50.88
329	NYSE	FIS	Thu, May 17, 2007	50.31	50.64	50.24	50.26
328	NYSE	FIS	Wed, May 16, 2007	50.29	50.29	49.84	50.12
327	NYSE	FIS	Tue, May 15, 2007	50.20	50.63	50.06	50.29
326	NYSE	FIS	Mon, May 14, 2007	50.70	50.94	49.94	50.18
325	NYSE	FIS	Fri, May 11, 2007	50.31	50.91	50.27	50.60
324	NYSE	FIS	Thu, May 10, 2007	50.48	50.66	50.10	50.24
323	NYSE	FIS	Wed, May 9, 2007	50.22	50.58	50.03	50.48
322	NYSE	FIS	Tue, May 8, 2007	50.44	50.58	49.78	50.22
321	NYSE	FIS	Mon, May 7, 2007	50.86	51.19	50.55	50.64
320	NYSE	FIS	Fri, May 4, 2007	50.86	51.02	50.11	50.89
319	NYSE	FIS	Thu, May 3, 2007	50.50	50.95	50.06	50.83
318	NYSE	FIS	Wed, May 2, 2007	50.56	50.85	50.22	50.27
317	NYSE	FIS	Tue, May 1, 2007	50.70	51.01	50.30	50.61
316	NYSE	FIS	Mon, Apr 30, 2007	51.15	51.21	50.49	50.53
315	NYSE	FIS	Fri, Apr 27, 2007	51.66	51.66	50.50	51.13
314	NYSE	FIS	Thu, Apr 26, 2007	49.57	51.90	49.38	50.79
313	NYSE	FIS	Wed, Apr 25, 2007	48.73	48.89	47.82	48.57
312	NYSE	FIS	Tue, Apr 24, 2007	48.93	48.98	48.27	48.53
311	NYSE	FIS	Mon, Apr 23, 2007	48.75	49.34	48.68	48.94
310	NYSE	FIS	Fri, Apr 20, 2007	49.20	49.34	48.61	48.85
309	NYSE	FIS	Thu, Apr 19, 2007	49.76	49.76	48.55	48.70
308	NYSE	FIS	Wed, Apr 18, 2007	48.42	48.93	48.31	48.90
307	NYSE	FIS	Tue, Apr 17, 2007	47.96	48.71	47.86	48.51
306	NYSE	FIS	Mon, Apr 16, 2007	47.86	48.20	47.83	48.04
305	NYSE	FIS	Fri, Apr 13, 2007	47.52	47.92	47.49	47.81
304	NYSE	FIS	Thu, Apr 12, 2007	47.57	47.77	47.06	47.65
303	NYSE	FIS	Wed, Apr 11, 2007	47.90	48.36	47.76	47.84
302	NYSE	FIS	Tue, Apr 10, 2007	47.52	48.00	47.47	48.00
301	NYSE	FIS	Mon, Apr 9, 2007	47.87	47.97	47.37	47.71
300	NYSE	FIS	Thu, Apr 5, 2007	47.60	47.94	47.53	47.88
299	NYSE	FIS	Wed, Apr 4, 2007	47.46	47.73	47.40	47.65
298	NYSE	FIS	Tue, Apr 3, 2007	47.40	47.95	47.25	47.46
297	NYSE	FIS	Mon, Apr 2, 2007	46.50	47.57	45.64	47.35
296	NYSE	FIS	Fri, Mar 30, 2007	45.40	45.60	44.85	45.46
295	NYSE	FIS	Thu, Mar 29, 2007	44.80	45.88	44.80	45.50
294	NYSE	FIS	Wed, Mar 28, 2007	45.81	46.60	45.13	45.63
293	NYSE	FIS	Tue, Mar 27, 2007	44.34	46.60	44.34	45.81
292	NYSE	FIS	Mon, Mar 26, 2007	43.98	44.55	43.51	44.55
291	NYSE	FIS	Fri, Mar 23, 2007	43.96	44.25	43.85	43.89
290	NYSE	FIS	Thu, Mar 22, 2007	44.20	44.40	43.85	44.04
289	NYSE	FIS	Wed, Mar 21, 2007	43.95	44.30	43.78	44.18
288	NYSE	FIS	Tue, Mar 20, 2007	43.85	44.07	43.74	43.80
287	NYSE	FIS	Mon, Mar 19, 2007	43.83	44.11	43.61	43.81
286	NYSE	FIS	Fri, Mar 16, 2007	44.00	44.18	43.55	43.58
285	NYSE	FIS	Thu, Mar 15, 2007	44.02	44.38	43.97	44.08
284	NYSE	FIS	Wed, Mar 14, 2007	44.57	44.57	43.31	44.13
283	NYSE	FIS	Tue, Mar 13, 2007	45.29	45.29	44.28	44.32
282	NYSE	FIS	Mon, Mar 12, 2007	45.25	45.70	44.93	45.54
281	NYSE	FIS	Fri, Mar 9, 2007	45.75	45.88	44.95	45.30
280	NYSE	FIS	Thu, Mar 8, 2007	45.93	46.00	45.41	45.55
279	NYSE	FIS	Wed, Mar 7, 2007	45.90	45.90	45.25	45.50
278	NYSE	FIS	Tue, Mar 6, 2007	44.70	45.96	44.63	45.94
277	NYSE	FIS	Mon, Mar 5, 2007	44.55	45.33	44.29	44.51
276	NYSE	FIS	Fri, Mar 2, 2007	46.05	46.23	45.26	45.36
275	NYSE	FIS	Thu, Mar 1, 2007	45.50	46.63	44.76	46.29
274	NYSE	FIS	Wed, Feb 28, 2007	45.29	45.99	45.24	45.92
273	NYSE	FIS	Tue, Feb 27, 2007	46.55	46.61	45.08	45.29
272	NYSE	FIS	Mon, Feb 26, 2007	47.29	47.32	46.53	46.79
271	NYSE	FIS	Fri, Feb 23, 2007	46.98	47.18	46.82	47.04
270	NYSE	FIS	Thu, Feb 22, 2007	47.15	47.30	46.65	47.00
269	NYSE	FIS	Wed, Feb 21, 2007	47.32	47.38	46.87	46.97
268	NYSE	FIS	Tue, Feb 20, 2007	47.60	47.75	47.27	47.55
267	NYSE	FIS	Fri, Feb 16, 2007	47.00	47.63	46.89	47.55
266	NYSE	FIS	Thu, Feb 15, 2007	46.73	47.25	46.45	47.00
265	NYSE	FIS	Wed, Feb 14, 2007	45.40	47.00	45.35	46.75
264	NYSE	FIS	Tue, Feb 13, 2007	45.30	45.40	44.99	45.22
263	NYSE	FIS	Mon, Feb 12, 2007	45.50	45.68	44.92	45.14
262	NYSE	FIS	Fri, Feb 9, 2007	45.02	45.75	44.98	45.40
261	NYSE	FIS	Thu, Feb 8, 2007	45.05	45.29	44.80	45.02
260	NYSE	FIS	Wed, Feb 7, 2007	43.80	45.80	43.10	45.20
259	NYSE	FIS	Tue, Feb 6, 2007	43.25	43.29	42.72	43.23
258	NYSE	FIS	Mon, Feb 5, 2007	42.90	43.16	42.73	43.15
257	NYSE	FIS	Fri, Feb 2, 2007	42.56	43.15	42.42	43.03
256	NYSE	FIS	Thu, Feb 1, 2007	42.53	42.69	42.42	42.54
255	NYSE	FIS	Wed, Jan 31, 2007	42.10	42.60	41.95	42.52
254	NYSE	FIS	Tue, Jan 30, 2007	41.93	42.36	41.68	42.16
253	NYSE	FIS	Mon, Jan 29, 2007	42.00	42.00	41.58	41.70
252	NYSE	FIS	Fri, Jan 26, 2007	42.00	42.10	41.81	42.00
251	NYSE	FIS	Thu, Jan 25, 2007	42.45	42.57	41.89	42.00
250	NYSE	FIS	Wed, Jan 24, 2007	41.65	42.58	41.62	42.57
249	NYSE	FIS	Tue, Jan 23, 2007	41.48	41.56	41.33	41.55
248	NYSE	FIS	Mon, Jan 22, 2007	41.50	41.60	41.27	41.51
247	NYSE	FIS	Fri, Jan 19, 2007	41.53	41.64	41.39	41.60
246	NYSE	FIS	Thu, Jan 18, 2007	41.73	41.75	41.33	41.51
245	NYSE	FIS	Wed, Jan 17, 2007	41.30	41.55	41.19	41.55
244	NYSE	FIS	Tue, Jan 16, 2007	41.17	41.36	41.06	41.31
243	NYSE	FIS	Fri, Jan 12, 2007	41.37	41.49	41.13	41.29
242	NYSE	FIS	Thu, Jan 11, 2007	41.33	41.48	41.20	41.42
241	NYSE	FIS	Wed, Jan 10, 2007	40.85	41.35	40.57	41.32
240	NYSE	FIS	Tue, Jan 9, 2007	40.72	41.03	40.59	40.98
239	NYSE	FIS	Mon, Jan 8, 2007	40.28	40.76	40.13	40.68
238	NYSE	FIS	Fri, Jan 5, 2007	40.45	40.55	39.99	40.34
237	NYSE	FIS	Thu, Jan 4, 2007	40.50	40.60	40.26	40.48
236	NYSE	FIS	Wed, Jan 3, 2007	40.11	40.83	40.11	40.61
235	NYSE	FIS	Fri, Dec 29, 2006	40.03	40.11	39.96	40.09
234	NYSE	FIS	Thu, Dec 28, 2006	40.18	40.18	39.94	40.03
233	NYSE	FIS	Wed, Dec 27, 2006	40.53	40.69	40.16	40.22
232	NYSE	FIS	Tue, Dec 26, 2006	40.20	40.32	39.94	40.32
231	NYSE	FIS	Fri, Dec 22, 2006	40.60	40.67	40.04	40.25
230	NYSE	FIS	Thu, Dec 21, 2006	40.43	40.71	40.31	40.70
229	NYSE	FIS	Wed, Dec 20, 2006	40.45	40.65	40.34	40.46
228	NYSE	FIS	Tue, Dec 19, 2006	40.10	40.68	40.02	40.53
227	NYSE	FIS	Mon, Dec 18, 2006	40.76	40.89	40.12	40.27
226	NYSE	FIS	Fri, Dec 15, 2006	40.93	41.06	40.66	40.85
225	NYSE	FIS	Thu, Dec 14, 2006	40.88	41.46	40.84	40.91
224	NYSE	FIS	Wed, Dec 13, 2006	40.90	41.25	40.82	41.04
223	NYSE	FIS	Tue, Dec 12, 2006	41.71	41.87	40.79	40.93
222	NYSE	FIS	Mon, Dec 11, 2006	40.39	40.73	40.30	40.57
221	NYSE	FIS	Fri, Dec 8, 2006	39.93	40.38	39.91	40.35
220	NYSE	FIS	Thu, Dec 7, 2006	40.00	40.12	39.80	39.93
219	NYSE	FIS	Wed, Dec 6, 2006	39.58	39.93	39.40	39.91
218	NYSE	FIS	Tue, Dec 5, 2006	39.75	39.84	39.50	39.56
217	NYSE	FIS	Mon, Dec 4, 2006	39.70	39.94	39.59	39.79
216	NYSE	FIS	Fri, Dec 1, 2006	39.90	39.94	39.35	39.74
215	NYSE	FIS	Thu, Nov 30, 2006	40.00	40.45	39.90	39.90
214	NYSE	FIS	Wed, Nov 29, 2006	39.80	40.26	39.33	40.00
213	NYSE	FIS	Tue, Nov 28, 2006	40.00	40.00	39.59	39.92
212	NYSE	FIS	Mon, Nov 27, 2006	41.10	41.17	39.45	40.00
211	NYSE	FIS	Fri, Nov 24, 2006	41.10	41.45	40.96	41.22
210	NYSE	FIS	Wed, Nov 22, 2006	41.04	41.41	40.76	41.33
209	NYSE	FIS	Tue, Nov 21, 2006	41.06	41.45	40.94	41.04
208	NYSE	FIS	Mon, Nov 20, 2006	41.76	41.76	40.83	41.06
207	NYSE	FIS	Fri, Nov 17, 2006	41.58	41.88	41.39	41.88
206	NYSE	FIS	Thu, Nov 16, 2006	41.92	41.98	41.47	41.74
205	NYSE	FIS	Wed, Nov 15, 2006	41.84	41.90	41.59	41.75
204	NYSE	FIS	Tue, Nov 14, 2006	41.65	41.78	41.34	41.78
203	NYSE	FIS	Mon, Nov 13, 2006	41.15	41.75	41.04	41.65
202	NYSE	FIS	Fri, Nov 10, 2006	41.13	41.77	40.68	41.32
201	NYSE	FIS	Thu, Nov 9, 2006	42.42	42.62	41.23	41.35
200	NYSE	FIS	Wed, Nov 8, 2006	41.54	42.46	41.50	42.46
199	NYSE	FIS	Tue, Nov 7, 2006	41.58	41.82	41.55	41.62
198	NYSE	FIS	Mon, Nov 6, 2006	41.53	41.76	41.47	41.58
197	NYSE	FIS	Fri, Nov 3, 2006	42.20	42.25	41.35	41.59
196	NYSE	FIS	Thu, Nov 2, 2006	41.46	41.46	40.98	41.25
195	NYSE	FIS	Wed, Nov 1, 2006	41.81	41.93	41.43	41.44
194	NYSE	FIS	Tue, Oct 31, 2006	41.90	42.03	41.51	41.57
193	NYSE	FIS	Mon, Oct 30, 2006	40.86	41.89	40.79	41.84
192	NYSE	FIS	Fri, Oct 27, 2006	41.48	41.58	40.81	40.83
191	NYSE	FIS	Thu, Oct 26, 2006	40.90	41.65	40.30	41.41
190	NYSE	FIS	Wed, Oct 25, 2006	39.41	39.75	39.27	39.69
189	NYSE	FIS	Tue, Oct 24, 2006	39.85	39.85	39.29	39.37
188	NYSE	FIS	Mon, Oct 23, 2006	39.40	39.90	39.30	39.89
187	NYSE	FIS	Fri, Oct 20, 2006	39.25	39.49	39.07	39.40
186	NYSE	FIS	Thu, Oct 19, 2006	39.17	39.43	39.08	39.25
185	NYSE	FIS	Wed, Oct 18, 2006	39.25	39.39	38.99	39.20
184	NYSE	FIS	Tue, Oct 17, 2006	39.25	39.33	38.87	39.23
183	NYSE	FIS	Mon, Oct 16, 2006	39.23	39.40	39.08	39.35
182	NYSE	FIS	Fri, Oct 13, 2006	39.25	39.54	39.19	39.21
181	NYSE	FIS	Thu, Oct 12, 2006	38.98	39.75	38.91	39.28
180	NYSE	FIS	Wed, Oct 11, 2006	38.30	38.46	37.93	38.34
179	NYSE	FIS	Tue, Oct 10, 2006	38.95	39.30	38.46	38.55
178	NYSE	FIS	Mon, Oct 9, 2006	38.04	39.03	37.53	39.00
177	NYSE	FIS	Fri, Oct 6, 2006	38.28	38.49	37.81	37.86
176	NYSE	FIS	Thu, Oct 5, 2006	37.90	38.38	37.90	38.34
175	NYSE	FIS	Wed, Oct 4, 2006	36.66	38.05	36.53	38.05
174	NYSE	FIS	Tue, Oct 3, 2006	36.60	36.98	36.52	36.80
173	NYSE	FIS	Mon, Oct 2, 2006	37.05	37.11	36.60	36.66
172	NYSE	FIS	Fri, Sep 29, 2006	37.50	37.54	36.85	37.00
171	NYSE	FIS	Thu, Sep 28, 2006	37.58	37.70	37.18	37.41
170	NYSE	FIS	Wed, Sep 27, 2006	37.35	37.77	37.30	37.58
169	NYSE	FIS	Tue, Sep 26, 2006	36.83	37.43	36.75	37.41
168	NYSE	FIS	Mon, Sep 25, 2006	36.68	37.14	36.62	36.83
167	NYSE	FIS	Fri, Sep 22, 2006	37.00	37.15	36.47	36.70
166	NYSE	FIS	Thu, Sep 21, 2006	37.14	37.32	36.96	37.05
165	NYSE	FIS	Wed, Sep 20, 2006	36.80	37.23	36.52	37.14
164	NYSE	FIS	Tue, Sep 19, 2006	36.70	36.78	36.38	36.57
163	NYSE	FIS	Mon, Sep 18, 2006	36.42	36.93	36.35	36.47
162	NYSE	FIS	Fri, Sep 15, 2006	36.82	37.28	36.20	36.60
161	NYSE	FIS	Thu, Sep 14, 2006	37.14	37.20	36.57	36.77
160	NYSE	FIS	Wed, Sep 13, 2006	36.74	37.21	36.69	37.14
159	NYSE	FIS	Tue, Sep 12, 2006	36.85	36.85	36.50	36.69
158	NYSE	FIS	Mon, Sep 11, 2006	37.45	37.58	36.50	36.82
157	NYSE	FIS	Fri, Sep 8, 2006	36.71	37.62	36.71	37.50
156	NYSE	FIS	Thu, Sep 7, 2006	37.05	37.10	36.60	36.72
155	NYSE	FIS	Wed, Sep 6, 2006	36.98	37.15	36.84	37.08
154	NYSE	FIS	Tue, Sep 5, 2006	37.21	37.21	36.63	37.03
153	NYSE	FIS	Fri, Sep 1, 2006	36.84	37.14	36.63	37.14
152	NYSE	FIS	Thu, Aug 31, 2006	35.87	36.80	35.87	36.64
151	NYSE	FIS	Wed, Aug 30, 2006	36.03	36.45	35.93	35.93
150	NYSE	FIS	Tue, Aug 29, 2006	36.07	36.20	35.68	35.97
149	NYSE	FIS	Mon, Aug 28, 2006	35.42	35.98	35.33	35.97
148	NYSE	FIS	Fri, Aug 25, 2006	35.40	35.52	35.30	35.35
147	NYSE	FIS	Thu, Aug 24, 2006	35.70	35.75	35.24	35.47
146	NYSE	FIS	Wed, Aug 23, 2006	35.93	36.13	35.44	35.81
145	NYSE	FIS	Tue, Aug 22, 2006	36.11	36.30	35.78	35.93
144	NYSE	FIS	Mon, Aug 21, 2006	36.60	36.71	36.01	36.10
143	NYSE	FIS	Fri, Aug 18, 2006	36.56	36.74	36.51	36.74
142	NYSE	FIS	Thu, Aug 17, 2006	36.16	36.73	35.83	36.65
141	NYSE	FIS	Wed, Aug 16, 2006	36.00	36.21	35.72	36.16
140	NYSE	FIS	Tue, Aug 15, 2006	35.69	36.01	35.61	35.81
139	NYSE	FIS	Mon, Aug 14, 2006	35.41	35.93	35.34	35.45
138	NYSE	FIS	Fri, Aug 11, 2006	35.60	35.66	35.20	35.33
137	NYSE	FIS	Thu, Aug 10, 2006	35.13	35.68	35.03	35.63
136	NYSE	FIS	Wed, Aug 9, 2006	35.57	35.68	35.20	35.22
135	NYSE	FIS	Tue, Aug 8, 2006	35.52	35.70	35.15	35.33
134	NYSE	FIS	Mon, Aug 7, 2006	35.72	35.74	35.37	35.49
133	NYSE	FIS	Fri, Aug 4, 2006	36.61	36.83	35.60	35.84
132	NYSE	FIS	Thu, Aug 3, 2006	36.12	36.39	35.80	36.31
131	NYSE	FIS	Wed, Aug 2, 2006	35.25	36.71	35.20	36.17
130	NYSE	FIS	Tue, Aug 1, 2006	35.56	35.70	34.99	35.20
129	NYSE	FIS	Mon, Jul 31, 2006	36.17	36.17	35.62	35.74
128	NYSE	FIS	Fri, Jul 28, 2006	36.50	36.50	35.93	36.18
127	NYSE	FIS	Thu, Jul 27, 2006	36.52	36.95	35.50	35.71
126	NYSE	FIS	Wed, Jul 26, 2006	34.95	37.11	34.95	36.52
125	NYSE	FIS	Tue, Jul 25, 2006	34.89	35.13	34.52	34.95
124	NYSE	FIS	Mon, Jul 24, 2006	34.62	35.05	34.43	34.98
123	NYSE	FIS	Fri, Jul 21, 2006	34.89	35.13	34.27	34.55
122	NYSE	FIS	Thu, Jul 20, 2006	35.40	35.70	34.91	35.00
121	NYSE	FIS	Wed, Jul 19, 2006	34.59	35.36	34.51	35.36
120	NYSE	FIS	Tue, Jul 18, 2006	34.37	34.65	34.20	34.60
119	NYSE	FIS	Mon, Jul 17, 2006	33.70	34.50	33.70	34.35
118	NYSE	FIS	Fri, Jul 14, 2006	34.05	34.05	33.50	33.74
117	NYSE	FIS	Thu, Jul 13, 2006	34.50	34.55	33.78	34.00
116	NYSE	FIS	Wed, Jul 12, 2006	35.00	35.48	34.28	34.55
115	NYSE	FIS	Tue, Jul 11, 2006	34.75	35.20	34.56	35.12
114	NYSE	FIS	Mon, Jul 10, 2006	35.25	35.45	34.55	34.69
113	NYSE	FIS	Fri, Jul 7, 2006	35.28	35.57	35.11	35.25
112	NYSE	FIS	Thu, Jul 6, 2006	35.26	35.49	34.97	35.34
111	NYSE	FIS	Wed, Jul 5, 2006	35.80	35.90	34.93	35.14
110	NYSE	FIS	Mon, Jul 3, 2006	35.37	35.91	35.28	35.79
109	NYSE	FIS	Fri, Jun 30, 2006	36.19	36.20	35.35	35.40
108	NYSE	FIS	Thu, Jun 29, 2006	35.28	36.25	35.05	36.20
107	NYSE	FIS	Wed, Jun 28, 2006	35.42	35.79	35.02	35.18
106	NYSE	FIS	Tue, Jun 27, 2006	36.09	36.14	35.40	35.47
105	NYSE	FIS	Mon, Jun 26, 2006	35.92	36.49	35.83	36.12
104	NYSE	FIS	Fri, Jun 23, 2006	35.42	36.06	35.15	35.95
103	NYSE	FIS	Thu, Jun 22, 2006	35.96	36.53	35.24	35.54
102	NYSE	FIS	Wed, Jun 21, 2006	35.57	36.10	35.50	35.96
101	NYSE	FIS	Tue, Jun 20, 2006	36.40	36.45	35.56	35.63
100	NYSE	FIS	Mon, Jun 19, 2006	37.29	37.34	36.20	36.45
99	NYSE	FIS	Fri, Jun 16, 2006	37.15	37.77	36.80	37.35
98	NYSE	FIS	Thu, Jun 15, 2006	35.50	36.72	35.43	36.58
97	NYSE	FIS	Wed, Jun 14, 2006	35.15	35.51	34.82	35.23
96	NYSE	FIS	Tue, Jun 13, 2006	35.44	35.67	34.82	35.15
95	NYSE	FIS	Mon, Jun 12, 2006	36.50	36.50	35.41	35.49
94	NYSE	FIS	Fri, Jun 9, 2006	36.60	36.74	36.17	36.50
93	NYSE	FIS	Thu, Jun 8, 2006	36.38	36.61	35.73	36.61
92	NYSE	FIS	Wed, Jun 7, 2006	36.91	37.10	36.58	36.59
91	NYSE	FIS	Tue, Jun 6, 2006	37.11	37.17	36.29	36.86
90	NYSE	FIS	Mon, Jun 5, 2006	37.65	37.73	36.90	37.01
89	NYSE	FIS	Fri, Jun 2, 2006	37.70	37.83	37.18	37.70
88	NYSE	FIS	Thu, Jun 1, 2006	36.74	37.45	36.71	37.24
87	NYSE	FIS	Wed, May 31, 2006	36.30	36.95	36.22	36.74
86	NYSE	FIS	Tue, May 30, 2006	37.26	37.37	36.00	36.13
85	NYSE	FIS	Fri, May 26, 2006	37.01	37.53	36.97	37.46
84	NYSE	FIS	Thu, May 25, 2006	36.86	37.10	36.58	36.99
83	NYSE	FIS	Wed, May 24, 2006	36.58	36.95	36.11	36.77
82	NYSE	FIS	Tue, May 23, 2006	36.60	36.69	36.10	36.65
81	NYSE	FIS	Mon, May 22, 2006	37.02	37.11	36.24	36.47
80	NYSE	FIS	Fri, May 19, 2006	37.28	37.46	36.73	37.14
79	NYSE	FIS	Thu, May 18, 2006	37.40	37.70	36.99	37.09
78	NYSE	FIS	Wed, May 17, 2006	37.55	37.66	37.20	37.35
77	NYSE	FIS	Tue, May 16, 2006	37.21	37.73	37.16	37.65
76	NYSE	FIS	Mon, May 15, 2006	37.15	37.59	36.83	37.31
75	NYSE	FIS	Fri, May 12, 2006	37.28	37.44	37.10	37.17
74	NYSE	FIS	Thu, May 11, 2006	37.47	37.50	37.15	37.30
73	NYSE	FIS	Wed, May 10, 2006	37.38	37.73	36.74	37.47
72	NYSE	FIS	Tue, May 9, 2006	38.27	38.36	37.33	37.48
71	NYSE	FIS	Mon, May 8, 2006	38.40	38.63	38.18	38.36
70	NYSE	FIS	Fri, May 5, 2006	38.57	38.97	38.47	38.80
69	NYSE	FIS	Thu, May 4, 2006	38.60	38.75	38.46	38.50
68	NYSE	FIS	Wed, May 3, 2006	38.26	38.75	38.25	38.60
67	NYSE	FIS	Tue, May 2, 2006	37.95	38.26	37.81	38.26
66	NYSE	FIS	Mon, May 1, 2006	38.00	38.04	37.74	37.95
65	NYSE	FIS	Fri, Apr 28, 2006	38.10	38.79	37.80	38.00
64	NYSE	FIS	Thu, Apr 27, 2006	36.80	39.20	36.80	37.98
63	NYSE	FIS	Wed, Apr 26, 2006	38.75	39.02	38.51	38.79
62	NYSE	FIS	Tue, Apr 25, 2006	39.09	39.09	38.55	38.71
61	NYSE	FIS	Mon, Apr 24, 2006	38.88	39.10	38.56	39.10
60	NYSE	FIS	Fri, Apr 21, 2006	39.10	39.22	38.75	39.07
59	NYSE	FIS	Thu, Apr 20, 2006	38.75	39.39	38.56	39.05
58	NYSE	FIS	Wed, Apr 19, 2006	38.63	38.87	38.37	38.78
57	NYSE	FIS	Tue, Apr 18, 2006	38.36	39.16	38.32	38.87
56	NYSE	FIS	Mon, Apr 17, 2006	38.07	38.37	37.97	38.37
55	NYSE	FIS	Thu, Apr 13, 2006	38.14	38.26	37.00	38.17
54	NYSE	FIS	Wed, Apr 12, 2006	38.32	38.55	37.83	38.14
53	NYSE	FIS	Tue, Apr 11, 2006	38.57	38.73	38.16	38.37
52	NYSE	FIS	Mon, Apr 10, 2006	39.00	39.05	38.43	38.57
51	NYSE	FIS	Fri, Apr 7, 2006	39.00	39.26	38.85	39.10
50	NYSE	FIS	Thu, Apr 6, 2006	40.00	40.03	39.25	39.62
49	NYSE	FIS	Wed, Apr 5, 2006	40.00	40.23	39.75	40.16
48	NYSE	FIS	Tue, Apr 4, 2006	39.93	40.07	39.00	40.04
47	NYSE	FIS	Mon, Apr 3, 2006	40.55	40.55	39.68	39.93
46	NYSE	FIS	Fri, Mar 31, 2006	40.32	40.68	39.72	40.55
45	NYSE	FIS	Thu, Mar 30, 2006	40.17	40.30	39.81	40.17
44	NYSE	FIS	Wed, Mar 29, 2006	40.54	40.54	39.90	40.26
43	NYSE	FIS	Tue, Mar 28, 2006	40.15	40.84	40.06	40.60
42	NYSE	FIS	Mon, Mar 27, 2006	39.94	40.02	39.51	40.00
41	NYSE	FIS	Fri, Mar 24, 2006	40.00	40.12	39.84	40.06
40	NYSE	FIS	Thu, Mar 23, 2006	40.16	40.16	39.80	39.95
39	NYSE	FIS	Wed, Mar 22, 2006	39.91	40.33	39.84	40.09
38	NYSE	FIS	Tue, Mar 21, 2006	40.30	40.45	39.55	40.01
37	NYSE	FIS	Mon, Mar 20, 2006	40.07	40.30	39.70	40.19
36	NYSE	FIS	Fri, Mar 17, 2006	39.95	40.41	39.60	40.11
35	NYSE	FIS	Thu, Mar 16, 2006	39.90	39.90	39.66	39.75
34	NYSE	FIS	Wed, Mar 15, 2006	39.75	39.98	39.55	39.95
33	NYSE	FIS	Tue, Mar 14, 2006	39.85	39.97	39.33	39.80
32	NYSE	FIS	Mon, Mar 13, 2006	39.85	40.42	39.83	39.95
31	NYSE	FIS	Fri, Mar 10, 2006	39.76	39.80	39.40	39.80
30	NYSE	FIS	Thu, Mar 9, 2006	39.74	39.89	39.46	39.72
29	NYSE	FIS	Wed, Mar 8, 2006	39.97	39.99	39.41	39.69
28	NYSE	FIS	Tue, Mar 7, 2006	40.20	40.35	39.87	39.99
27	NYSE	FIS	Mon, Mar 6, 2006	40.10	40.35	39.65	40.35
26	NYSE	FIS	Fri, Mar 3, 2006	40.20	40.53	40.10	40.16
25	NYSE	FIS	Thu, Mar 2, 2006	39.85	40.48	39.69	40.33
24	NYSE	FIS	Wed, Mar 1, 2006	39.70	40.02	39.56	40.00
23	NYSE	FIS	Tue, Feb 28, 2006	39.20	39.95	39.20	39.65
22	NYSE	FIS	Mon, Feb 27, 2006	38.59	39.30	38.59	39.10
21	NYSE	FIS	Fri, Feb 24, 2006	38.58	38.74	38.54	38.60
20	NYSE	FIS	Thu, Feb 23, 2006	38.78	38.94	38.70	38.75
19	NYSE	FIS	Wed, Feb 22, 2006	38.74	39.04	38.60	38.90
18	NYSE	FIS	Tue, Feb 21, 2006	39.43	39.49	38.61	38.74
17	NYSE	FIS	Fri, Feb 17, 2006	39.45	39.77	39.19	39.23
16	NYSE	FIS	Thu, Feb 16, 2006	37.75	39.98	37.75	39.43
15	NYSE	FIS	Wed, Feb 15, 2006	37.40	37.42	36.25	36.57
14	NYSE	FIS	Tue, Feb 14, 2006	37.32	37.47	36.95	37.27
13	NYSE	FIS	Mon, Feb 13, 2006	38.25	38.25	37.15	37.25
12	NYSE	FIS	Fri, Feb 10, 2006	37.50	37.58	37.16	37.22
11	NYSE	FIS	Thu, Feb 9, 2006	37.35	38.14	37.00	37.10
10	NYSE	FIS	Wed, Feb 8, 2006	37.89	38.15	37.15	37.57
9	NYSE	FIS	Tue, Feb 7, 2006	38.10	38.54	37.73	37.89
8	NYSE	FIS	Mon, Feb 6, 2006	38.50	39.03	38.39	38.67
7	NYSE	FIS	Fri, Feb 3, 2006	38.32	39.39	38.32	38.95
6	NYSE	FIS	Thu, Feb 2, 2006	39.48	39.48	39.06	39.17
5	NYSE	FIS	Wed, Feb 1, 2006	41.50	41.50	39.26	39.48
4	NYSE	FIS	Fri, Nov 4, 2005	38.35	38.78	37.88	38.37
3	NYSE	FIS	Mon, Oct 31, 2005	36.99	38.15	36.97	37.46
2	NYSE	FIS	Tue, May 31, 2005	37.48	37.85	37.32	37.55
1	NYSE	FIS	Mon, Mar 14, 2005	36.25	36.70	36.23	36.40
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity National Information Services Inc NYSE:FIS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024