Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.