Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	36.50	36.67	35.50	35.85	1,813,221	-0.41(-1.14%)
Nov 29, 2007	36.10	36.39	35.96	36.27	754,139	+0.00(+0.00%)
Nov 28, 2007	35.72	36.28	35.71	36.27	1,153,008	+0.63(+1.77%)
Nov 27, 2007	35.39	35.89	35.15	35.64	1,871,867	+0.37(+1.03%)
Nov 26, 2007	35.51	36.18	35.25	35.27	1,789,004	-0.31(-0.86%)
Nov 23, 2007	35.40	35.61	35.04	35.58	356,603	+0.34(+0.97%)
Nov 21, 2007	35.16	35.62	34.69	35.24	1,335,457	-0.02(-0.05%)
Nov 20, 2007	35.48	35.83	34.63	35.26	1,401,621	-0.24(-0.68%)
Nov 19, 2007	35.67	36.59	35.21	35.50	2,151,443	-0.15(-0.42%)
Nov 16, 2007	36.03	36.24	35.35	35.64	2,689,804	-0.22(-0.62%)
Nov 15, 2007	35.75	36.32	35.65	35.87	1,462,933	-0.10(-0.28%)
Nov 14, 2007	36.29	36.41	35.83	35.97	1,184,648	-0.31(-0.85%)
Nov 13, 2007	35.81	36.29	35.44	36.28	2,323,971	+0.69(+1.93%)
Nov 12, 2007	36.33	36.33	35.38	35.59	1,989,683	+0.93(+2.68%)
Nov 09, 2007	34.01	35.06	33.95	34.66	2,307,454	+0.23(+0.67%)
Nov 08, 2007	35.06	35.26	33.55	34.43	2,251,668	-0.61(-1.73%)
Nov 07, 2007	35.86	36.13	35.01	35.03	1,765,219	-1.29(-3.54%)
Nov 06, 2007	36.15	36.44	35.64	36.32	1,090,982	+0.12(+0.32%)
Nov 05, 2007	35.61	36.47	35.61	36.20	1,849,135	-0.03(-0.09%)
Nov 02, 2007	37.46	37.46	35.85	36.23	3,167,702	-1.07(-2.87%)
Nov 01, 2007	38.05	38.18	37.23	37.30	1,144,625	-0.92(-2.41%)
Oct 31, 2007	37.77	38.29	36.91	38.22	1,538,373	+0.60(+1.59%)
Oct 30, 2007	37.66	38.03	37.58	37.63	980,797	-0.12(-0.33%)
Oct 29, 2007	37.86	37.95	37.65	37.75	1,302,667	-0.03(-0.09%)
Oct 26, 2007	38.76	38.76	37.22	37.78	2,465,737	-0.56(-1.45%)
Oct 25, 2007	39.88	40.22	38.33	38.34	5,051,549	-0.36(-0.92%)
Oct 24, 2007	38.99	39.08	38.68	38.70	3,677,871	-0.37(-0.96%)
Oct 23, 2007	39.44	39.44	38.83	39.07	1,700,724	+0.02(+0.04%)
Oct 22, 2007	38.47	39.39	38.30	39.05	2,607,143	+0.27(+0.71%)
Oct 19, 2007	38.99	39.21	38.62	38.78	1,583,670	-0.32(-0.83%)
Oct 18, 2007	39.14	39.43	38.95	39.10	1,075,068	-0.04(-0.11%)
Oct 17, 2007	39.54	39.54	38.59	39.15	3,376,374	+0.05(+0.13%)
Oct 16, 2007	39.09	39.16	38.78	39.10	2,067,438	-0.06(-0.15%)
Oct 15, 2007	39.82	39.87	38.89	39.15	2,671,516	-0.55(-1.38%)
Oct 12, 2007	39.37	40.07	39.29	39.70	1,385,003	+0.60(+1.53%)
Oct 11, 2007	39.06	40.06	38.93	39.10	2,569,049	+0.07(+0.19%)
Oct 10, 2007	39.43	39.43	38.84	39.03	4,171,525	-0.43(-1.09%)
Oct 09, 2007	38.47	39.66	38.32	39.46	1,967,382	+1.17(+3.05%)
Oct 08, 2007	38.20	38.33	38.10	38.29	1,181,152	-0.02(-0.06%)
Oct 05, 2007	37.31	38.62	37.25	38.32	4,123,666	+1.27(+3.43%)
Oct 04, 2007	36.83	37.05	36.69	37.05	2,439,216	+0.35(+0.95%)
Oct 03, 2007	36.50	36.96	36.26	36.70	4,510,030	-0.15(-0.41%)
Oct 02, 2007	36.74	36.92	36.59	36.85	1,537,017	+0.11(+0.29%)
Oct 01, 2007	37.09	37.15	36.56	36.74	3,272,942	-0.07(-0.18%)
Sep 28, 2007	37.04	37.20	36.52	36.81	1,339,555	-0.39(-1.05%)
Sep 27, 2007	37.42	37.54	37.10	37.20	1,104,120	-0.01(-0.02%)
Sep 26, 2007	37.30	37.51	37.05	37.20	2,254,050	+0.20(+0.54%)
Sep 25, 2007	36.51	37.05	36.50	37.01	2,589,422	+0.27(+0.75%)
Sep 24, 2007	37.25	37.40	36.63	36.73	1,821,275	-0.70(-1.86%)
Sep 21, 2007	38.22	38.32	37.43	37.43	2,738,301	-0.72(-1.89%)
Sep 20, 2007	38.17	38.32	37.93	38.15	1,575,713	-0.09(-0.24%)
Sep 19, 2007	37.54	38.41	37.30	38.24	3,420,978	+0.85(+2.29%)
Sep 18, 2007	37.08	37.41	36.51	37.39	2,542,407	+0.51(+1.37%)
Sep 17, 2007	38.10	38.10	36.78	36.88	3,294,641	-1.52(-3.95%)
Sep 14, 2007	37.67	38.47	37.52	38.40	1,471,196	+0.43(+1.14%)
Sep 13, 2007	38.20	38.20	37.77	37.97	1,147,277	+0.10(+0.26%)
Sep 12, 2007	37.28	38.33	37.28	37.87	1,642,378	+0.56(+1.49%)
Sep 11, 2007	36.90	37.31	36.11	37.31	2,399,314	+0.24(+0.65%)
Sep 10, 2007	36.83	37.59	36.81	37.07	2,859,454	-0.19(-0.51%)
Sep 07, 2007	38.17	38.71	37.23	37.26	2,407,873	-1.74(-4.47%)
Sep 06, 2007	39.24	39.24	38.32	39.00	2,153,150	-0.81(-2.04%)
Sep 05, 2007	39.56	39.94	39.35	39.82	9,538,789	-0.14(-0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.