Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	43.31	45.04	43.25	44.73	3,247,923	+1.48(+3.41%)
May 30, 2007	41.70	43.25	41.39	43.25	2,202,214	+1.55(+3.72%)
May 29, 2007	41.62	41.76	41.39	41.70	950,660	+0.12(+0.28%)
May 25, 2007	41.52	41.78	41.39	41.58	679,783	+0.02(+0.06%)
May 24, 2007	41.67	41.97	41.36	41.56	1,557,028	-0.10(-0.24%)
May 23, 2007	41.86	41.92	41.46	41.66	2,191,605	-0.48(-1.14%)
May 22, 2007	42.15	42.27	41.50	42.14	1,632,975	-0.18(-0.43%)
May 21, 2007	42.12	42.32	42.07	42.32	1,355,022	+0.12(+0.28%)
May 18, 2007	41.78	42.23	41.61	42.21	1,159,319	+0.51(+1.23%)
May 17, 2007	41.73	42.01	41.68	41.69	947,405	+0.12(+0.28%)
May 16, 2007	41.72	41.72	41.34	41.58	716,551	-0.14(-0.34%)
May 15, 2007	41.64	42.00	41.53	41.72	1,833,209	+0.09(+0.22%)
May 14, 2007	41.97	42.26	41.43	41.63	862,899	-0.35(-0.83%)
May 11, 2007	41.73	42.23	41.70	41.97	1,615,857	+0.30(+0.72%)
May 10, 2007	41.87	42.02	41.56	41.68	1,204,780	-0.20(-0.48%)
May 09, 2007	41.66	41.96	41.50	41.87	959,388	+0.22(+0.52%)
May 08, 2007	41.84	41.96	41.29	41.66	1,100,528	-0.35(-0.83%)
May 07, 2007	42.19	42.46	41.93	42.01	634,336	-0.21(-0.49%)
May 04, 2007	42.19	42.32	41.57	42.21	2,528,206	+0.05(+0.12%)
May 03, 2007	41.89	42.26	41.53	42.16	1,160,659	+0.46(+1.11%)
May 02, 2007	41.94	42.18	41.66	41.70	773,812	-0.28(-0.67%)
May 01, 2007	42.06	42.31	41.73	41.98	849,161	+0.07(+0.16%)
Apr 30, 2007	42.43	42.48	41.88	41.92	2,674,983	-0.50(-1.17%)
Apr 27, 2007	42.85	42.85	41.89	42.41	1,631,728	+0.28(+0.67%)
Apr 26, 2007	41.12	43.05	40.96	42.13	3,839,154	+1.84(+4.57%)
Apr 25, 2007	40.42	40.56	39.67	40.29	1,550,639	+0.03(+0.08%)
Apr 24, 2007	40.59	40.63	40.04	40.26	860,850	-0.34(-0.84%)
Apr 23, 2007	40.44	40.93	40.38	40.60	746,930	+0.07(+0.18%)
Apr 20, 2007	40.81	40.93	40.32	40.52	1,116,296	+0.12(+0.31%)
Apr 19, 2007	41.28	41.28	40.27	40.40	715,828	-0.17(-0.41%)
Apr 18, 2007	40.17	40.59	40.07	40.56	718,359	+0.32(+0.80%)
Apr 17, 2007	39.78	40.41	39.70	40.24	635,713	+0.39(+0.98%)
Apr 16, 2007	39.70	39.98	39.68	39.85	675,525	+0.19(+0.48%)
Apr 13, 2007	39.42	39.75	39.39	39.66	997,313	+0.13(+0.34%)
Apr 12, 2007	39.46	39.63	39.04	39.53	1,485,542	-0.16(-0.40%)
Apr 11, 2007	39.73	40.12	39.62	39.68	1,997,760	-0.13(-0.33%)
Apr 10, 2007	39.42	39.82	39.38	39.82	616,624	+0.24(+0.61%)
Apr 09, 2007	39.71	39.79	39.29	39.58	690,030	-0.14(-0.36%)
Apr 05, 2007	39.49	39.77	39.43	39.72	864,828	+0.19(+0.48%)
Apr 04, 2007	39.37	39.59	39.32	39.53	987,910	+0.16(+0.40%)
Apr 03, 2007	39.32	39.78	39.20	39.37	1,242,271	+0.09(+0.23%)
Apr 02, 2007	38.57	39.46	37.86	39.28	2,242,116	+1.57(+4.16%)
Mar 30, 2007	37.66	37.83	37.20	37.71	1,245,526	-0.03(-0.09%)
Mar 29, 2007	37.16	38.06	37.16	37.74	1,066,509	-0.11(-0.28%)
Mar 28, 2007	38.00	38.66	37.44	37.85	1,936,387	-0.15(-0.39%)
Mar 27, 2007	36.78	38.66	36.78	38.00	3,327,913	+1.05(+2.83%)
Mar 26, 2007	36.48	36.96	36.09	36.96	1,107,134	+0.55(+1.50%)
Mar 23, 2007	36.47	36.71	36.37	36.41	756,507	-0.12(-0.34%)
Mar 22, 2007	36.67	36.83	36.37	36.53	1,511,340	-0.12(-0.32%)
Mar 21, 2007	36.46	36.75	36.32	36.65	1,414,297	+0.32(+0.87%)
Mar 20, 2007	36.37	36.56	36.28	36.33	1,003,581	-0.01(-0.02%)
Mar 19, 2007	36.36	36.59	36.18	36.34	1,893,002	+0.19(+0.53%)
Mar 16, 2007	36.50	36.65	36.13	36.15	1,458,659	-0.41(-1.13%)
Mar 15, 2007	36.52	36.81	36.47	36.57	1,198,752	-0.04(-0.11%)
Mar 14, 2007	36.97	36.97	35.93	36.61	2,033,684	-0.16(-0.43%)
Mar 13, 2007	37.78	37.57	36.73	36.76	1,958,340	-1.01(-2.68%)
Mar 12, 2007	37.40	37.91	37.27	37.78	586,477	+0.20(+0.53%)
Mar 09, 2007	37.95	38.06	37.29	37.58	902,922	-0.21(-0.55%)
Mar 08, 2007	38.10	38.16	37.67	37.78	895,689	+0.04(+0.11%)
Mar 07, 2007	38.08	38.08	37.54	37.74	1,277,351	-0.37(-0.96%)
Mar 06, 2007	37.08	38.13	37.02	38.11	1,774,622	+1.19(+3.21%)
Mar 05, 2007	36.96	37.60	36.74	36.92	1,233,833	-0.71(-1.87%)
Mar 02, 2007	38.20	38.35	37.54	37.63	1,388,258	-0.77(-2.01%)

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.