Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	36.17	36.17	35.62	35.74	362,200	-0.44(-1.22%)
Jul 28, 2006	36.50	36.50	35.93	36.18	511,000	+0.47(+1.32%)
Jul 27, 2006	36.52	36.95	35.50	35.71	471,300	-0.81(-2.22%)
Jul 26, 2006	34.95	37.11	34.95	36.52	984,700	+1.57(+4.49%)
Jul 25, 2006	34.89	35.13	34.52	34.95	726,600	-0.03(-0.09%)
Jul 24, 2006	34.55	35.05	34.43	34.98	649,100	+0.43(+1.24%)
Jul 21, 2006	34.89	35.13	34.27	34.55	553,700	-0.45(-1.29%)
Jul 20, 2006	35.40	35.70	34.91	35.00	432,900	-0.36(-1.02%)
Jul 19, 2006	34.59	35.36	34.51	35.36	533,200	+0.76(+2.20%)
Jul 18, 2006	34.37	34.65	34.20	34.60	681,700	+0.25(+0.73%)
Jul 17, 2006	33.70	34.50	33.70	34.35	628,800	+0.61(+1.81%)
Jul 14, 2006	34.05	34.05	33.50	33.74	255,000	-0.26(-0.76%)
Jul 13, 2006	34.50	34.55	33.78	34.00	529,300	-0.55(-1.59%)
Jul 12, 2006	35.00	35.48	34.28	34.55	715,900	-0.57(-1.62%)
Jul 11, 2006	34.75	35.20	34.56	35.12	433,400	+0.43(+1.24%)
Jul 10, 2006	35.25	35.45	34.55	34.69	900,900	-0.56(-1.59%)
Jul 07, 2006	35.28	35.57	35.11	35.25	524,400	-0.09(-0.25%)
Jul 06, 2006	35.26	35.49	34.97	35.34	548,200	+0.20(+0.57%)
Jul 05, 2006	35.80	35.90	34.93	35.14	1,013,500	-0.65(-1.82%)
Jul 03, 2006	35.37	35.91	35.28	35.79	795,000	+0.39(+1.10%)
Jun 30, 2006	36.19	36.20	35.35	35.40	3,851,100	-0.80(-2.21%)
Jun 29, 2006	35.28	36.25	35.05	36.20	1,023,200	+1.02(+2.90%)
Jun 28, 2006	35.42	35.79	35.02	35.18	512,200	-0.29(-0.82%)
Jun 27, 2006	36.09	36.14	35.40	35.47	692,500	-0.65(-1.80%)
Jun 26, 2006	35.92	36.49	35.83	36.12	859,200	+0.17(+0.47%)
Jun 23, 2006	35.42	36.06	35.15	35.95	556,400	+0.41(+1.15%)
Jun 22, 2006	35.96	36.53	35.24	35.54	475,800	-0.42(-1.17%)
Jun 21, 2006	35.57	36.10	35.50	35.96	383,200	+0.33(+0.93%)
Jun 20, 2006	36.40	36.45	35.56	35.63	585,100	-0.82(-2.25%)
Jun 19, 2006	37.29	37.34	36.20	36.45	859,200	-0.90(-2.41%)
Jun 16, 2006	37.15	37.77	36.80	37.35	686,700	+0.77(+2.10%)
Jun 15, 2006	35.50	36.72	35.43	36.58	487,300	+1.35(+3.83%)
Jun 14, 2006	35.15	35.51	34.82	35.23	543,000	+0.08(+0.23%)
Jun 13, 2006	35.44	35.67	34.82	35.15	568,600	-0.34(-0.96%)
Jun 12, 2006	36.44	36.50	35.41	35.49	412,900	-1.01(-2.77%)
Jun 09, 2006	36.60	36.74	36.17	36.50	425,800	-0.11(-0.30%)
Jun 08, 2006	36.38	36.61	35.73	36.61	631,300	+0.02(+0.05%)
Jun 07, 2006	36.91	37.10	36.58	36.59	566,700	-0.27(-0.73%)
Jun 06, 2006	37.11	37.17	36.29	36.86	450,700	-0.15(-0.41%)
Jun 05, 2006	37.65	37.73	36.90	37.01	278,700	-0.69(-1.83%)
Jun 02, 2006	37.70	37.83	37.18	37.70	512,300	+0.46(+1.24%)
Jun 01, 2006	36.74	37.45	36.71	37.24	494,700	+0.50(+1.36%)
May 31, 2006	36.30	36.95	36.22	36.74	480,100	+0.61(+1.69%)
May 30, 2006	37.26	37.37	36.00	36.13	699,200	-1.33(-3.55%)
May 26, 2006	37.01	37.53	36.97	37.46	497,700	+0.47(+1.27%)
May 25, 2006	36.86	37.10	36.58	36.99	738,700	+0.22(+0.60%)
May 24, 2006	36.58	36.95	36.11	36.77	501,000	+0.12(+0.33%)
May 23, 2006	36.60	36.69	36.10	36.65	1,101,600	+0.18(+0.49%)
May 22, 2006	37.02	37.11	36.24	36.47	1,103,600	-0.67(-1.80%)
May 19, 2006	37.28	37.46	36.73	37.14	602,200	+0.05(+0.13%)
May 18, 2006	37.40	37.70	36.99	37.09	1,158,900	-0.26(-0.70%)
May 17, 2006	37.55	37.66	37.20	37.35	1,030,500	-0.30(-0.80%)
May 16, 2006	37.21	37.73	37.16	37.65	1,358,300	+0.34(+0.91%)
May 15, 2006	37.15	37.59	36.83	37.31	1,105,700	+0.14(+0.38%)
May 12, 2006	37.28	37.44	37.10	37.17	422,700	-0.13(-0.35%)
May 11, 2006	37.47	37.50	37.15	37.30	837,400	-0.17(-0.45%)
May 10, 2006	37.38	37.73	36.74	37.47	1,224,100	-0.01(-0.03%)
May 09, 2006	38.27	38.36	37.33	37.48	753,600	-0.88(-2.29%)
May 08, 2006	38.40	38.63	38.18	38.36	453,800	-0.44(-1.13%)
May 05, 2006	38.57	38.97	38.47	38.80	699,100	+0.30(+0.78%)
May 04, 2006	38.60	38.75	38.46	38.50	494,300	-0.10(-0.26%)
May 03, 2006	38.26	38.75	38.25	38.60	555,500	+0.34(+0.89%)
May 02, 2006	37.95	38.26	37.81	38.26	578,600	+0.31(+0.82%)

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.