Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	32.65	33.02	32.57	32.57	1,761,014	-0.08(-0.25%)
Nov 29, 2006	32.49	32.86	32.10	32.65	2,643,420	+0.07(+0.20%)
Nov 28, 2006	32.65	32.65	32.32	32.59	1,519,311	-0.07(-0.20%)
Nov 27, 2006	33.55	33.61	32.20	32.65	2,877,405	-1.00(-2.96%)
Nov 24, 2006	33.55	33.84	33.44	33.65	524,445	-0.09(-0.27%)
Nov 22, 2006	33.50	33.80	33.27	33.74	1,800,093	+0.24(+0.71%)
Nov 21, 2006	33.52	33.84	33.42	33.50	1,519,433	-0.02(-0.05%)
Nov 20, 2006	34.09	34.09	33.33	33.52	1,818,224	-0.67(-1.96%)
Nov 17, 2006	33.94	34.19	33.79	34.19	1,528,744	+0.11(+0.34%)
Nov 16, 2006	34.22	34.27	33.85	34.07	1,461,733	-0.01(-0.02%)
Nov 15, 2006	34.15	34.20	33.95	34.08	1,590,242	-0.02(-0.07%)
Nov 14, 2006	34.00	34.10	33.75	34.10	1,645,124	+0.11(+0.31%)
Nov 13, 2006	33.59	34.08	33.50	34.00	2,209,506	+0.27(+0.80%)
Nov 10, 2006	32.65	34.10	33.21	33.73	4,298,835	-0.02(-0.07%)
Nov 09, 2006	34.63	34.79	33.66	33.75	14,229,119	-0.91(-2.61%)
Nov 08, 2006	33.91	34.66	33.88	34.66	1,757,706	+0.69(+2.02%)
Nov 07, 2006	33.94	34.14	33.92	33.97	1,178,991	+0.03(+0.10%)
Nov 06, 2006	33.90	34.09	33.85	33.94	1,376,837	-0.01(-0.02%)
Nov 03, 2006	34.45	34.49	33.75	33.95	1,741,046	+0.28(+0.82%)
Nov 02, 2006	33.84	33.84	33.45	33.67	696,810	-0.16(-0.46%)
Nov 01, 2006	34.13	34.23	33.82	33.83	442,489	-0.11(-0.31%)
Oct 31, 2006	34.20	34.31	33.88	33.93	494,799	-0.22(-0.65%)
Oct 30, 2006	33.35	34.19	33.30	34.15	1,000,256	+0.82(+2.47%)
Oct 27, 2006	33.86	33.94	33.31	33.33	1,667,052	-0.47(-1.40%)
Oct 26, 2006	33.39	34.00	32.90	33.80	2,715,208	+1.40(+4.33%)
Oct 25, 2006	32.17	32.45	32.06	32.40	1,223,461	+0.26(+0.81%)
Oct 24, 2006	32.53	32.53	32.07	32.14	839,896	-0.42(-1.30%)
Oct 23, 2006	32.16	32.57	32.08	32.56	519,912	+0.40(+1.24%)
Oct 20, 2006	32.04	32.24	31.89	32.16	402,552	+0.12(+0.38%)
Oct 19, 2006	31.97	32.19	31.90	32.04	432,443	+0.04(+0.13%)
Oct 18, 2006	32.04	32.15	31.83	32.00	619,264	-0.02(-0.08%)
Oct 17, 2006	32.04	32.10	31.73	32.02	585,453	-0.10(-0.30%)
Oct 16, 2006	32.02	32.16	31.90	32.12	844,061	+0.11(+0.36%)
Oct 13, 2006	32.04	32.28	31.99	32.01	928,345	-0.06(-0.18%)
Oct 12, 2006	31.82	32.45	31.76	32.06	1,855,466	+0.77(+2.45%)
Oct 11, 2006	31.26	31.39	30.96	31.30	613,751	-0.17(-0.54%)
Oct 10, 2006	31.79	32.08	31.39	31.47	1,453,403	-0.37(-1.15%)
Oct 09, 2006	31.05	31.86	30.64	31.84	1,822,879	+0.93(+3.01%)
Oct 06, 2006	31.25	31.42	30.86	30.90	596,968	-0.39(-1.25%)
Oct 05, 2006	30.94	31.33	30.94	31.30	507,662	+0.24(+0.76%)
Oct 04, 2006	29.93	31.06	29.82	31.06	1,412,119	+1.02(+3.40%)
Oct 03, 2006	29.88	30.19	29.81	30.04	510,357	+0.11(+0.38%)
Oct 02, 2006	30.24	30.29	29.88	29.93	330,764	-0.28(-0.92%)
Sep 29, 2006	30.61	30.64	30.08	30.20	579,572	-0.33(-1.10%)
Sep 28, 2006	30.68	30.77	30.35	30.54	552,621	-0.14(-0.45%)
Sep 27, 2006	30.49	30.83	30.45	30.68	519,177	+0.14(+0.45%)
Sep 26, 2006	30.06	30.55	30.00	30.54	547,108	+0.47(+1.57%)
Sep 25, 2006	29.94	30.32	29.89	30.06	717,513	+0.11(+0.35%)
Sep 22, 2006	30.20	30.33	29.77	29.96	378,174	-0.29(-0.94%)
Sep 21, 2006	30.37	30.46	30.17	30.24	664,101	-0.07(-0.24%)
Sep 20, 2006	30.04	30.39	29.81	30.32	961,299	+0.47(+1.56%)
Sep 19, 2006	29.96	30.02	29.70	29.85	762,473	+0.08(+0.27%)
Sep 18, 2006	30.03	30.15	29.67	29.77	898,576	-0.11(-0.36%)
Sep 15, 2006	30.06	30.43	29.55	29.88	2,895,536	-0.14(-0.46%)
Sep 14, 2006	30.32	30.37	29.85	30.02	724,006	-0.30(-1.00%)
Sep 13, 2006	29.99	30.37	29.95	30.32	655,403	+0.37(+1.23%)
Sep 12, 2006	30.08	30.08	29.79	29.95	685,785	-0.11(-0.35%)
Sep 11, 2006	30.57	30.68	29.79	30.06	988,740	-0.56(-1.81%)
Sep 08, 2006	29.97	30.71	29.97	30.61	630,412	+0.64(+2.12%)
Sep 07, 2006	30.24	30.28	29.88	29.97	582,635	-0.29(-0.97%)
Sep 06, 2006	30.19	30.33	30.07	30.27	641,683	+0.04(+0.14%)
Sep 05, 2006	30.37	30.37	29.90	30.23	515,870	-0.09(-0.30%)

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.