Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	40.00	40.45	39.90	39.90	1,437,500	-0.10(-0.25%)
Nov 29, 2006	39.80	40.26	39.33	40.00	2,157,800	+0.08(+0.20%)
Nov 28, 2006	40.00	40.00	39.59	39.92	1,240,200	-0.08(-0.20%)
Nov 27, 2006	41.10	41.17	39.45	40.00	2,348,800	-1.22(-2.96%)
Nov 24, 2006	41.10	41.45	40.96	41.22	428,100	-0.11(-0.27%)
Nov 22, 2006	41.04	41.41	40.76	41.33	1,469,400	+0.29(+0.71%)
Nov 21, 2006	41.06	41.45	40.94	41.04	1,240,300	-0.02(-0.05%)
Nov 20, 2006	41.76	41.76	40.83	41.06	1,484,200	-0.82(-1.96%)
Nov 17, 2006	41.58	41.88	41.39	41.88	1,247,900	+0.14(+0.34%)
Nov 16, 2006	41.92	41.98	41.47	41.74	1,193,200	-0.01(-0.02%)
Nov 15, 2006	41.84	41.90	41.59	41.75	1,298,100	-0.03(-0.07%)
Nov 14, 2006	41.65	41.78	41.34	41.78	1,342,900	+0.13(+0.31%)
Nov 13, 2006	41.15	41.75	41.04	41.65	1,803,600	+0.33(+0.80%)
Nov 10, 2006	40.00	41.77	40.68	41.32	3,509,100	-0.03(-0.07%)
Nov 09, 2006	42.42	42.62	41.23	41.35	11,615,100	-1.11(-2.61%)
Nov 08, 2006	41.54	42.46	41.50	42.46	1,434,800	+0.84(+2.02%)
Nov 07, 2006	41.58	41.82	41.55	41.62	962,400	+0.04(+0.10%)
Nov 06, 2006	41.53	41.76	41.47	41.58	1,123,900	-0.01(-0.02%)
Nov 03, 2006	42.20	42.25	41.35	41.59	1,421,200	+0.34(+0.82%)
Nov 02, 2006	41.46	41.46	40.98	41.25	568,800	-0.19(-0.46%)
Nov 01, 2006	41.81	41.93	41.43	41.44	361,200	-0.13(-0.31%)
Oct 31, 2006	41.90	42.03	41.51	41.57	403,900	-0.27(-0.65%)
Oct 30, 2006	40.86	41.89	40.79	41.84	816,500	+1.01(+2.47%)
Oct 27, 2006	41.48	41.58	40.81	40.83	1,360,800	-0.58(-1.40%)
Oct 26, 2006	40.90	41.65	40.30	41.41	2,216,400	+1.72(+4.33%)
Oct 25, 2006	39.41	39.75	39.27	39.69	998,700	+0.32(+0.81%)
Oct 24, 2006	39.85	39.85	39.29	39.37	685,600	-0.52(-1.30%)
Oct 23, 2006	39.40	39.90	39.30	39.89	424,400	+0.49(+1.24%)
Oct 20, 2006	39.25	39.49	39.07	39.40	328,600	+0.15(+0.38%)
Oct 19, 2006	39.17	39.43	39.08	39.25	353,000	+0.05(+0.13%)
Oct 18, 2006	39.25	39.39	38.99	39.20	505,500	-0.03(-0.08%)
Oct 17, 2006	39.25	39.33	38.87	39.23	477,900	-0.12(-0.30%)
Oct 16, 2006	39.23	39.40	39.08	39.35	689,000	+0.14(+0.36%)
Oct 13, 2006	39.25	39.54	39.19	39.21	757,800	-0.07(-0.18%)
Oct 12, 2006	38.98	39.75	38.91	39.28	1,514,600	+0.94(+2.45%)
Oct 11, 2006	38.30	38.46	37.93	38.34	501,000	-0.21(-0.54%)
Oct 10, 2006	38.95	39.30	38.46	38.55	1,186,400	-0.45(-1.15%)
Oct 09, 2006	38.04	39.03	37.53	39.00	1,488,000	+1.14(+3.01%)
Oct 06, 2006	38.28	38.49	37.81	37.86	487,300	-0.48(-1.25%)
Oct 05, 2006	37.90	38.38	37.90	38.34	414,400	+0.29(+0.76%)
Oct 04, 2006	36.66	38.05	36.53	38.05	1,152,700	+1.25(+3.40%)
Oct 03, 2006	36.60	36.98	36.52	36.80	416,600	+0.14(+0.38%)
Oct 02, 2006	37.05	37.11	36.60	36.66	270,000	-0.34(-0.92%)
Sep 29, 2006	37.50	37.54	36.85	37.00	473,100	-0.41(-1.10%)
Sep 28, 2006	37.58	37.70	37.18	37.41	451,100	-0.17(-0.45%)
Sep 27, 2006	37.35	37.77	37.30	37.58	423,800	+0.17(+0.45%)
Sep 26, 2006	36.83	37.43	36.75	37.41	446,600	+0.58(+1.57%)
Sep 25, 2006	36.68	37.14	36.62	36.83	585,700	+0.13(+0.35%)
Sep 22, 2006	37.00	37.15	36.47	36.70	308,700	-0.35(-0.94%)
Sep 21, 2006	37.20	37.32	36.96	37.05	542,100	-0.09(-0.24%)
Sep 20, 2006	36.80	37.23	36.52	37.14	784,700	+0.57(+1.56%)
Sep 19, 2006	36.70	36.78	36.38	36.57	622,400	+0.10(+0.27%)
Sep 18, 2006	36.79	36.93	36.35	36.47	733,500	-0.13(-0.36%)
Sep 15, 2006	36.82	37.28	36.20	36.60	2,363,600	-0.17(-0.46%)
Sep 14, 2006	37.14	37.20	36.57	36.77	591,000	-0.37(-1.00%)
Sep 13, 2006	36.74	37.21	36.69	37.14	535,000	+0.45(+1.23%)
Sep 12, 2006	36.85	36.85	36.50	36.69	559,800	-0.13(-0.35%)
Sep 11, 2006	37.45	37.58	36.50	36.82	807,100	-0.68(-1.81%)
Sep 08, 2006	36.71	37.62	36.71	37.50	514,600	+0.78(+2.12%)
Sep 07, 2006	37.05	37.10	36.60	36.72	475,600	-0.36(-0.97%)
Sep 06, 2006	36.98	37.15	36.84	37.08	523,800	+0.05(+0.14%)
Sep 05, 2006	37.21	37.21	36.63	37.03	421,100	-0.11(-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.