Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	29.53	29.53	29.08	29.17	443,714	-0.36(-1.22%)
Jul 28, 2006	29.79	29.79	29.33	29.53	626,002	+0.38(+1.32%)
Jul 27, 2006	29.81	30.16	28.98	29.15	577,367	-0.66(-2.22%)
Jul 26, 2006	28.53	30.29	28.53	29.81	1,206,310	+1.28(+4.49%)
Jul 25, 2006	28.48	28.68	28.18	28.53	890,123	-0.02(-0.09%)
Jul 24, 2006	28.20	28.61	28.10	28.55	795,182	+0.35(+1.24%)
Jul 21, 2006	28.48	28.68	27.97	28.20	678,312	-0.37(-1.29%)
Jul 20, 2006	28.90	29.14	28.50	28.57	530,325	-0.29(-1.02%)
Jul 19, 2006	28.24	28.86	28.17	28.86	653,198	+0.62(+2.20%)
Jul 18, 2006	28.06	28.28	27.92	28.24	835,119	+0.20(+0.73%)
Jul 17, 2006	27.51	28.16	27.51	28.04	770,313	+0.50(+1.81%)
Jul 14, 2006	27.79	27.79	27.35	27.54	312,388	-0.21(-0.76%)
Jul 13, 2006	28.16	28.20	27.57	27.75	648,420	-0.45(-1.59%)
Jul 12, 2006	28.57	28.96	27.98	28.20	877,015	-0.47(-1.62%)
Jul 11, 2006	28.37	28.73	28.21	28.67	530,938	+0.35(+1.24%)
Jul 10, 2006	28.77	28.94	28.20	28.32	1,103,650	-0.46(-1.59%)
Jul 07, 2006	28.80	29.04	28.66	28.77	642,418	-0.07(-0.25%)
Jul 06, 2006	28.78	28.97	28.55	28.85	671,574	+0.16(+0.57%)
Jul 05, 2006	29.22	29.30	28.51	28.68	1,241,591	-0.53(-1.82%)
Jul 03, 2006	28.87	29.31	28.80	29.21	973,917	+0.32(+1.10%)
Jun 30, 2006	29.54	29.55	28.86	28.90	4,717,803	-0.65(-2.21%)
Jun 29, 2006	28.80	29.59	28.61	29.55	1,253,474	+0.83(+2.90%)
Jun 28, 2006	28.91	29.21	28.59	28.72	627,472	-0.24(-0.82%)
Jun 27, 2006	29.46	29.50	28.90	28.95	848,349	-0.53(-1.80%)
Jun 26, 2006	29.32	29.79	29.25	29.48	1,052,566	+0.14(+0.47%)
Jun 23, 2006	28.91	29.44	28.69	29.35	681,619	+0.33(+1.15%)
Jun 22, 2006	29.35	29.82	28.77	29.01	582,880	-0.34(-1.17%)
Jun 21, 2006	29.04	29.47	28.98	29.35	469,440	+0.27(+0.93%)
Jun 20, 2006	29.71	29.75	29.03	29.08	716,778	-0.67(-2.25%)
Jun 19, 2006	30.44	30.48	29.55	29.75	1,052,566	-0.73(-2.41%)
Jun 16, 2006	30.33	30.83	30.04	30.49	841,244	+0.63(+2.11%)
Jun 15, 2006	28.98	29.97	28.92	29.86	596,968	+1.10(+3.83%)
Jun 14, 2006	28.69	28.99	28.42	28.76	665,204	+0.07(+0.23%)
Jun 13, 2006	28.93	29.12	28.42	28.69	696,565	-0.28(-0.96%)
Jun 12, 2006	29.75	29.79	28.90	28.97	505,824	-0.82(-2.77%)
Jun 09, 2006	29.88	29.99	29.53	29.79	521,627	-0.09(-0.30%)
Jun 08, 2006	29.70	29.88	29.17	29.88	773,376	+0.02(+0.05%)
Jun 07, 2006	30.13	30.28	29.86	29.87	694,237	-0.22(-0.73%)
Jun 06, 2006	30.29	30.34	29.62	30.09	552,131	-0.12(-0.41%)
Jun 05, 2006	30.73	30.80	30.12	30.21	341,422	-0.56(-1.83%)
Jun 02, 2006	30.77	30.88	30.35	30.77	627,594	+0.38(+1.24%)
Jun 01, 2006	29.99	30.57	29.97	30.40	606,034	+0.41(+1.36%)
May 31, 2006	29.63	30.16	29.57	29.99	588,148	+0.50(+1.69%)
May 30, 2006	30.41	30.50	29.39	29.49	856,557	-1.09(-3.55%)
May 26, 2006	30.21	30.64	30.18	30.58	609,709	+0.38(+1.27%)
May 25, 2006	30.09	30.28	29.86	30.19	904,947	+0.18(+0.60%)
May 24, 2006	29.86	30.16	29.48	30.02	613,751	+0.10(+0.33%)
May 23, 2006	29.88	29.95	29.47	29.92	1,349,519	+0.15(+0.49%)
May 22, 2006	30.22	30.29	29.58	29.77	1,351,969	-0.55(-1.80%)
May 19, 2006	30.43	30.58	29.98	30.32	737,727	+0.04(+0.13%)
May 18, 2006	30.53	30.77	30.19	30.28	1,419,714	-0.21(-0.70%)
May 17, 2006	30.65	30.74	30.37	30.49	1,262,417	-0.24(-0.80%)
May 16, 2006	30.37	30.80	30.33	30.73	1,663,990	+0.28(+0.91%)
May 15, 2006	30.33	30.68	30.06	30.46	1,354,541	+0.11(+0.38%)
May 12, 2006	30.43	30.56	30.28	30.34	517,830	-0.11(-0.35%)
May 11, 2006	30.59	30.61	30.33	30.45	1,025,859	-0.14(-0.45%)
May 10, 2006	30.51	30.80	29.99	30.59	1,499,588	-0.01(-0.03%)
May 09, 2006	31.24	31.31	30.47	30.59	923,200	-0.72(-2.29%)
May 08, 2006	31.35	31.53	31.17	31.31	555,929	-0.36(-1.13%)
May 05, 2006	31.48	31.81	31.40	31.67	856,434	+0.24(+0.78%)
May 04, 2006	31.51	31.63	31.39	31.43	605,543	-0.08(-0.26%)
May 03, 2006	31.23	31.63	31.22	31.51	680,517	+0.28(+0.89%)
May 02, 2006	30.98	31.23	30.86	31.23	708,816	+0.25(+0.82%)
May 01, 2006	31.02	31.05	30.81	30.98	1,673,300	-0.04(-0.13%)
Apr 28, 2006	31.10	31.66	30.86	31.02	1,261,560	+0.02(+0.05%)
Apr 27, 2006	30.04	32.00	30.04	31.00	3,821,677	-0.66(-2.09%)
Apr 26, 2006	31.63	31.85	31.44	31.66	929,448	+0.07(+0.21%)
Apr 25, 2006	31.91	31.91	31.47	31.60	485,856	-0.32(-1.00%)
Apr 24, 2006	31.74	31.92	31.48	31.92	520,770	+0.02(+0.08%)
Apr 21, 2006	31.92	32.01	31.63	31.89	353,550	+0.02(+0.05%)
Apr 20, 2006	31.63	32.15	31.48	31.88	460,252	+0.22(+0.70%)
Apr 19, 2006	31.53	31.73	31.32	31.66	503,006	-0.07(-0.23%)
Apr 18, 2006	31.31	31.97	31.28	31.73	770,068	+0.41(+1.30%)
Apr 17, 2006	31.08	31.32	30.99	31.32	425,461	+0.16(+0.52%)
Apr 13, 2006	31.13	31.23	30.20	31.16	592,435	+0.02(+0.08%)
Apr 12, 2006	31.28	31.47	30.88	31.13	462,702	-0.19(-0.60%)
Apr 11, 2006	31.48	31.61	31.15	31.32	501,046	-0.16(-0.52%)
Apr 10, 2006	31.84	31.88	31.37	31.48	725,476	-0.43(-1.36%)
Apr 07, 2006	31.84	32.05	31.71	31.92	931,040	-0.42(-1.31%)
Apr 06, 2006	32.65	32.68	32.04	32.34	436,486	-0.44(-1.34%)
Apr 05, 2006	32.65	32.84	32.45	32.78	426,441	+0.10(+0.30%)
Apr 04, 2006	32.27	32.71	31.84	32.68	666,919	+0.09(+0.28%)
Apr 03, 2006	33.10	33.10	32.39	32.59	567,322	-0.51(-1.53%)
Mar 31, 2006	32.91	33.21	32.42	33.10	974,285	+0.31(+0.95%)
Mar 30, 2006	32.79	32.90	32.50	32.79	821,765	-0.07(-0.22%)
Mar 29, 2006	33.09	33.09	32.57	32.86	1,054,158	-0.28(-0.84%)
Mar 28, 2006	32.77	33.34	32.70	33.14	2,746,325	+0.49(+1.50%)
Mar 27, 2006	32.60	32.67	32.25	32.65	823,848	-0.05(-0.15%)
Mar 24, 2006	32.65	32.75	32.52	32.70	637,517	+0.09(+0.28%)
Mar 23, 2006	32.78	32.78	32.49	32.61	557,276	-0.11(-0.35%)
Mar 22, 2006	32.58	32.92	32.52	32.73	500,311	+0.07(+0.20%)
Mar 21, 2006	32.90	33.02	32.28	32.66	785,259	-0.15(-0.45%)
Mar 20, 2006	32.71	32.90	32.41	32.81	525,425	+0.07(+0.20%)
Mar 17, 2006	32.61	32.99	32.33	32.74	767,618	+0.29(+0.91%)
Mar 16, 2006	32.57	32.57	32.37	32.45	733,562	-0.16(-0.50%)
Mar 15, 2006	32.45	32.64	32.28	32.61	631,515	+0.12(+0.38%)
Mar 14, 2006	32.53	32.63	32.10	32.49	368,251	-0.12(-0.38%)
Mar 13, 2006	32.53	32.99	32.51	32.61	535,225	+0.12(+0.38%)
Mar 10, 2006	32.46	32.49	32.16	32.49	577,980	+0.07(+0.20%)
Mar 09, 2006	32.44	32.56	32.21	32.42	962,769	+0.02(+0.08%)
Mar 08, 2006	32.63	32.64	32.17	32.40	946,721	-0.24(-0.75%)
Mar 07, 2006	32.81	32.94	32.55	32.64	676,842	-0.22(-0.67%)
Mar 06, 2006	32.73	32.88	32.37	32.86	523,710	+0.08(+0.25%)
Mar 03, 2006	32.81	33.08	32.73	32.78	472,013	-0.14(-0.42%)
Mar 02, 2006	32.53	33.04	32.40	32.92	780,359	+0.27(+0.83%)
Mar 01, 2006	32.41	32.67	32.29	32.65	701,710	+0.29(+0.88%)
Feb 28, 2006	31.92	32.61	32.00	32.37	3,142,629	+0.45(+1.41%)
Feb 27, 2006	31.50	32.08	31.50	31.92	1,389,823	+0.41(+1.30%)
Feb 24, 2006	31.49	31.62	31.46	31.51	382,829	-0.12(-0.39%)
Feb 23, 2006	31.66	31.79	31.59	31.63	419,703	-0.12(-0.39%)
Feb 22, 2006	31.62	31.87	31.51	31.75	448,982	+0.13(+0.41%)
Feb 21, 2006	32.19	32.24	31.52	31.62	954,929	-0.40(-1.25%)
Feb 17, 2006	32.20	32.46	31.99	32.02	1,246,369	-0.16(-0.51%)
Feb 16, 2006	30.82	32.64	30.82	32.19	3,460,776	+2.33(+7.82%)
Feb 15, 2006	30.53	30.55	29.59	29.85	1,388,353	-0.57(-1.88%)
Feb 14, 2006	30.46	30.59	30.16	30.42	811,475	+0.02(+0.05%)
Feb 13, 2006	31.22	31.22	30.33	30.41	1,287,776	+0.02(+0.08%)
Feb 10, 2006	30.61	30.68	30.33	30.38	516,850	+0.10(+0.32%)
Feb 09, 2006	30.49	31.13	30.20	30.28	1,210,597	-0.38(-1.25%)
Feb 08, 2006	30.93	31.14	30.33	30.67	3,782,965	-0.26(-0.84%)
Feb 07, 2006	31.10	31.46	30.80	30.93	970,487	-0.64(-2.02%)
Feb 06, 2006	31.43	31.86	31.34	31.57	913,277	-0.23(-0.72%)
Feb 03, 2006	31.28	32.15	31.28	31.79	1,503,140	-0.18(-0.56%)
Feb 02, 2006	32.23	32.23	31.88	31.97	490,633	-0.25(-0.79%)
Feb 01, 2006	33.88	33.88	32.05	32.23	1,686,653	-3.24(-9.14%)
Jan 31, 2006	35.42	35.58	35.05	35.47	6,842,904	+0.07(+0.21%)
Jan 30, 2006	35.75	35.93	34.98	35.39	2,022,685	-0.33(-0.94%)
Jan 27, 2006	35.93	36.28	35.68	35.73	637,885	-0.32(-0.88%)
Jan 26, 2006	35.78	36.37	35.54	36.05	1,851,055	+0.19(+0.52%)
Jan 25, 2006	35.66	35.89	35.52	35.86	469,073	+0.08(+0.23%)
Jan 24, 2006	35.54	35.91	35.54	35.78	752,182	+0.27(+0.76%)
Jan 23, 2006	35.20	35.56	35.12	35.51	839,406	+0.29(+0.81%)
Jan 20, 2006	35.51	35.58	35.01	35.22	2,726,479	-0.47(-1.30%)
Jan 19, 2006	35.10	35.84	35.06	35.69	879,588	+0.59(+1.67%)
Jan 18, 2006	34.77	35.15	34.66	35.10	2,204,851	-0.08(-0.23%)
Jan 17, 2006	35.12	35.32	34.95	35.18	346,690	-0.14(-0.39%)
Jan 13, 2006	35.22	35.95	34.92	35.32	1,071,431	+0.18(+0.51%)
Jan 12, 2006	35.30	35.51	34.95	35.14	815,395	-0.33(-0.92%)
Jan 11, 2006	35.51	35.61	35.28	35.47	579,450	+0.04(+0.12%)
Jan 10, 2006	34.90	35.51	34.90	35.43	599,663	+0.45(+1.28%)
Jan 09, 2006	34.61	35.33	34.61	34.98	924,792	+0.31(+0.89%)
Jan 06, 2006	34.95	34.97	34.36	34.67	685,907	-0.29(-0.82%)
Jan 05, 2006	33.47	35.21	33.30	34.95	1,082,212	+1.44(+4.31%)
Jan 04, 2006	33.45	33.91	33.30	33.51	1,237,426	+0.01(+0.02%)
Jan 03, 2006	33.26	33.50	32.78	33.50	604,563	+0.39(+1.18%)
Dec 30, 2005	32.81	33.11	32.69	33.11	193,313	+0.16(+0.50%)
Dec 29, 2005	32.95	33.24	32.87	32.95	91,756	+0.04(+0.12%)
Dec 28, 2005	32.64	32.99	32.57	32.90	283,599	-0.30(-0.91%)
Dec 23, 2005	33.08	33.26	32.86	33.21	119,565	+0.12(+0.37%)
Dec 22, 2005	32.75	33.19	32.74	33.08	173,100	+0.33(+1.00%)
Dec 21, 2005	32.92	33.23	32.70	32.76	404,635	-0.09(-0.27%)
Dec 20, 2005	32.37	32.99	32.10	32.85	1,216,110	+0.56(+1.74%)
Dec 19, 2005	32.49	32.49	32.11	32.28	591,333	-0.32(-0.98%)
Dec 16, 2005	32.93	33.00	32.25	32.60	1,082,334	-0.38(-1.14%)
Dec 15, 2005	33.04	33.10	32.77	32.98	516,727	-0.03(-0.10%)
Dec 14, 2005	32.76	33.06	32.65	33.01	527,018	+0.31(+0.95%)
Dec 13, 2005	32.63	32.87	32.58	32.70	242,070	+0.02(+0.07%)
Dec 12, 2005	32.73	32.99	32.55	32.68	419,458	+0.01(+0.02%)
Dec 09, 2005	32.46	32.81	32.24	32.67	586,065	+0.19(+0.58%)
Dec 08, 2005	32.86	32.90	32.24	32.48	450,574	-0.31(-0.95%)
Dec 07, 2005	33.38	33.47	32.76	32.79	384,421	-0.65(-1.95%)
Dec 06, 2005	33.35	33.66	33.29	33.44	701,588	+0.17(+0.52%)
Dec 05, 2005	33.25	33.35	32.82	33.27	349,630	-0.01(-0.02%)
Dec 02, 2005	32.99	33.30	32.98	33.28	419,948	+0.24(+0.72%)
Dec 01, 2005	32.96	33.08	32.79	33.04	521,015	+0.22(+0.67%)
Nov 30, 2005	33.20	33.27	32.70	32.82	472,870	-0.46(-1.37%)
Nov 29, 2005	33.02	33.64	32.95	33.28	782,074	+0.41(+1.24%)
Nov 28, 2005	33.08	33.13	32.69	32.87	281,639	-0.16(-0.49%)
Nov 25, 2005	33.45	33.45	32.87	33.04	187,800	-0.42(-1.24%)
Nov 23, 2005	33.44	33.52	33.26	33.45	265,224	-0.03(-0.10%)
Nov 22, 2005	33.62	33.62	33.21	33.48	583,860	-0.12(-0.36%)
Nov 21, 2005	33.43	33.63	33.26	33.61	558,869	-0.10(-0.29%)
Nov 18, 2005	33.44	33.70	33.26	33.70	733,562	+0.33(+1.00%)
Nov 17, 2005	32.49	33.55	32.49	33.37	816,498	+0.97(+3.00%)
Nov 16, 2005	32.49	32.60	32.00	32.40	536,205	-0.13(-0.40%)
Nov 15, 2005	32.16	32.81	32.04	32.53	973,672	+0.44(+1.37%)
Nov 14, 2005	31.92	32.10	31.75	32.09	393,977	+0.25(+0.80%)
Nov 11, 2005	31.35	32.08	31.34	31.84	636,292	+0.43(+1.38%)
Nov 10, 2005	31.49	31.50	31.17	31.40	1,086,010	-0.02(-0.05%)
Nov 09, 2005	31.49	31.88	31.13	31.42	692,767	+0.00(+0.00%)
Nov 08, 2005	31.95	31.99	31.39	31.42	781,339	-0.45(-1.41%)
Nov 07, 2005	31.39	32.43	31.32	31.87	1,308,969	+0.55(+1.75%)
Nov 04, 2005	31.30	31.66	30.92	31.32	770,436	+0.09(+0.29%)
Nov 03, 2005	31.12	31.25	30.99	31.23	360,778	+0.20(+0.63%)
Nov 02, 2005	30.57	31.07	30.45	31.04	687,132	+0.41(+1.33%)
Nov 01, 2005	30.61	30.69	30.28	30.63	407,085	+0.05(+0.16%)
Oct 31, 2005	30.19	31.14	30.18	30.58	2,088,961	+0.46(+1.52%)
Oct 28, 2005	30.05	30.53	29.84	30.12	969,139	+0.16(+0.52%)
Oct 27, 2005	30.53	30.53	29.73	29.97	556,419	-0.52(-1.71%)
Oct 26, 2005	31.43	31.43	30.49	30.49	1,044,603	-0.20(-0.66%)
Oct 25, 2005	30.41	31.26	30.30	30.69	1,198,592	+0.16(+0.53%)
Oct 24, 2005	30.50	30.65	30.08	30.53	658,588	+0.01(+0.03%)
Oct 21, 2005	30.57	30.64	30.34	30.52	387,729	+0.15(+0.48%)
Oct 20, 2005	30.95	31.01	30.29	30.37	386,994	-0.60(-1.95%)
Oct 19, 2005	30.38	31.04	30.02	30.98	467,357	+0.47(+1.55%)
Oct 18, 2005	30.95	31.10	30.36	30.50	441,631	-0.43(-1.40%)
Oct 17, 2005	30.99	31.04	30.28	30.94	379,276	-0.06(-0.18%)
Oct 14, 2005	30.73	31.18	30.37	30.99	712,001	+0.17(+0.56%)
Oct 13, 2005	30.77	30.90	30.50	30.82	1,102,670	-0.11(-0.37%)
Oct 12, 2005	31.02	31.28	30.09	30.94	899,311	-0.08(-0.26%)
Oct 11, 2005	31.39	31.54	30.86	31.02	811,107	-0.27(-0.86%)
Oct 10, 2005	31.89	31.95	31.26	31.29	466,990	-0.63(-1.97%)
Oct 07, 2005	31.93	32.06	31.55	31.92	432,198	+0.08(+0.26%)
Oct 06, 2005	32.39	32.42	31.32	31.84	997,071	-0.49(-1.52%)
Oct 05, 2005	32.50	32.72	32.33	32.33	1,058,936	-0.24(-0.75%)
Oct 04, 2005	32.68	32.72	32.49	32.57	876,035	-0.08(-0.25%)
Oct 03, 2005	32.68	32.90	32.54	32.65	665,816	-0.02(-0.05%)
Sep 30, 2005	32.77	32.78	32.30	32.67	1,131,582	-0.02(-0.07%)

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.