Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	36.45	36.60	35.94	36.22	1,361,279	-0.38(-1.05%)
Sep 27, 2007	36.82	36.94	36.50	36.60	1,122,026	-0.01(-0.02%)
Sep 26, 2007	36.70	36.91	36.46	36.61	2,290,605	+0.20(+0.54%)
Sep 25, 2007	35.92	36.46	35.92	36.41	2,631,415	+0.27(+0.75%)
Sep 24, 2007	36.65	36.80	36.05	36.15	1,850,810	-0.69(-1.86%)
Sep 21, 2007	37.61	37.71	36.83	36.83	2,782,709	-0.71(-1.89%)
Sep 20, 2007	37.56	37.71	37.33	37.54	1,601,267	-0.09(-0.24%)
Sep 19, 2007	36.95	37.79	36.71	37.63	3,476,457	+0.84(+2.29%)
Sep 18, 2007	36.49	36.81	35.92	36.79	2,583,638	+0.50(+1.37%)
Sep 17, 2007	37.49	37.49	36.19	36.29	3,348,071	-1.49(-3.95%)
Sep 14, 2007	37.07	37.86	36.92	37.79	1,495,055	+0.42(+1.14%)
Sep 13, 2007	37.59	37.59	37.17	37.36	1,165,883	+0.10(+0.26%)
Sep 12, 2007	36.68	37.72	36.68	37.26	1,669,013	+0.55(+1.49%)
Sep 11, 2007	36.31	36.72	35.53	36.72	2,438,224	+0.24(+0.65%)
Sep 10, 2007	36.24	36.99	36.22	36.48	2,905,827	-0.19(-0.51%)
Sep 07, 2007	37.57	38.10	36.64	36.67	2,446,922	-1.71(-4.47%)
Sep 06, 2007	38.61	38.61	37.70	38.38	2,188,068	-0.80(-2.04%)
Sep 05, 2007	38.93	39.30	38.72	39.18	9,693,481	-0.14(-0.35%)
Sep 04, 2007	39.03	39.60	38.82	39.32	1,659,335	+0.63(+1.62%)
Aug 31, 2007	38.77	38.85	38.21	38.69	750,957	+0.36(+0.94%)
Aug 30, 2007	38.24	38.77	38.07	38.33	625,512	-0.20(-0.51%)
Aug 29, 2007	38.22	38.67	38.02	38.53	755,613	+0.58(+1.53%)
Aug 28, 2007	38.81	38.92	37.87	37.95	715,921	-1.02(-2.62%)
Aug 27, 2007	39.26	39.46	38.87	38.97	400,715	-0.38(-0.98%)
Aug 24, 2007	38.89	39.35	38.77	39.35	1,043,255	+0.38(+0.96%)
Aug 23, 2007	39.39	39.63	38.90	38.98	1,595,999	-0.25(-0.64%)
Aug 22, 2007	40.00	40.19	39.13	39.23	1,357,359	-0.24(-0.60%)
Aug 21, 2007	39.18	39.84	39.17	39.47	1,721,185	+0.23(+0.58%)
Aug 20, 2007	39.23	39.70	38.62	39.24	988,005	+0.01(+0.02%)
Aug 17, 2007	38.37	39.73	37.45	39.23	2,504,269	+0.82(+2.15%)
Aug 16, 2007	37.74	38.64	35.59	38.41	3,142,705	+0.06(+0.15%)
Aug 15, 2007	39.41	40.15	38.17	38.35	1,471,116	-1.02(-2.59%)
Aug 14, 2007	40.41	40.59	39.31	39.37	1,035,292	-1.00(-2.47%)
Aug 13, 2007	40.65	41.55	40.22	40.37	1,341,188	-0.08(-0.20%)
Aug 10, 2007	40.48	41.00	38.86	40.45	1,468,961	-0.13(-0.32%)
Aug 09, 2007	40.81	41.96	40.58	40.58	2,535,248	-0.89(-2.15%)
Aug 08, 2007	41.00	43.46	40.78	41.47	2,863,440	+0.81(+1.99%)
Aug 07, 2007	40.01	41.23	39.65	40.66	3,154,914	-0.07(-0.16%)
Aug 06, 2007	40.58	41.10	39.66	40.72	2,614,231	+0.07(+0.16%)
Aug 03, 2007	40.79	41.25	40.57	40.66	2,076,833	-0.59(-1.42%)
Aug 02, 2007	40.82	41.46	40.50	41.25	1,826,309	+0.67(+1.65%)
Aug 01, 2007	41.14	41.97	40.24	40.58	4,462,315	+0.07(+0.16%)
Jul 31, 2007	41.78	42.07	40.50	40.51	3,124,164	-0.98(-2.36%)
Jul 30, 2007	41.55	41.71	40.59	41.49	3,242,349	+0.26(+0.63%)
Jul 27, 2007	42.54	42.56	41.20	41.23	3,180,606	-1.57(-3.66%)
Jul 26, 2007	44.32	44.32	42.06	42.80	2,914,402	-1.93(-4.32%)
Jul 25, 2007	44.08	45.59	43.44	44.73	2,496,492	-0.85(-1.86%)
Jul 24, 2007	45.77	46.18	45.35	45.58	1,066,541	-0.36(-0.78%)
Jul 23, 2007	45.83	46.26	45.79	45.94	896,004	+0.03(+0.07%)
Jul 20, 2007	46.86	46.86	45.75	45.91	1,092,320	-0.94(-2.00%)
Jul 19, 2007	46.45	46.90	46.42	46.85	719,596	+0.56(+1.22%)
Jul 18, 2007	46.37	46.60	45.83	46.28	926,271	+0.00(+0.00%)
Jul 17, 2007	46.84	46.87	46.24	46.28	1,331,633	-0.79(-1.68%)
Jul 16, 2007	45.79	47.18	45.79	47.08	1,297,464	+0.60(+1.28%)
Jul 13, 2007	46.23	46.69	46.19	46.48	549,804	+0.26(+0.57%)
Jul 12, 2007	45.87	46.22	45.54	46.22	932,633	+0.57(+1.25%)
Jul 11, 2007	45.03	45.87	44.97	45.65	882,896	+0.61(+1.36%)
Jul 10, 2007	45.47	45.55	45.00	45.03	608,851	-0.49(-1.08%)
Jul 09, 2007	45.92	46.15	45.30	45.52	852,147	-0.43(-0.94%)
Jul 06, 2007	45.90	46.14	45.43	45.96	830,218	-0.06(-0.12%)
Jul 05, 2007	44.81	46.14	44.39	46.01	2,041,306	+1.36(+3.05%)
Jul 03, 2007	44.75	44.94	44.55	44.65	299,770	-0.07(-0.15%)

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.