Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	29.54	29.55	28.86	28.90	4,717,803	-0.65(-2.21%)
Jun 29, 2006	28.80	29.59	28.61	29.55	1,253,474	+0.83(+2.90%)
Jun 28, 2006	28.91	29.21	28.59	28.72	627,472	-0.24(-0.82%)
Jun 27, 2006	29.46	29.50	28.90	28.95	848,349	-0.53(-1.80%)
Jun 26, 2006	29.32	29.79	29.25	29.48	1,052,566	+0.14(+0.47%)
Jun 23, 2006	28.91	29.44	28.69	29.35	681,619	+0.33(+1.15%)
Jun 22, 2006	29.35	29.82	28.77	29.01	582,880	-0.34(-1.17%)
Jun 21, 2006	29.04	29.47	28.98	29.35	469,440	+0.27(+0.93%)
Jun 20, 2006	29.71	29.75	29.03	29.08	716,778	-0.67(-2.25%)
Jun 19, 2006	30.44	30.48	29.55	29.75	1,052,566	-0.73(-2.41%)
Jun 16, 2006	30.33	30.83	30.04	30.49	841,244	+0.63(+2.11%)
Jun 15, 2006	28.98	29.97	28.92	29.86	596,968	+1.10(+3.83%)
Jun 14, 2006	28.69	28.99	28.42	28.76	665,204	+0.07(+0.23%)
Jun 13, 2006	28.93	29.12	28.42	28.69	696,565	-0.28(-0.96%)
Jun 12, 2006	29.75	29.79	28.90	28.97	505,824	-0.82(-2.77%)
Jun 09, 2006	29.88	29.99	29.53	29.79	521,627	-0.09(-0.30%)
Jun 08, 2006	29.70	29.88	29.17	29.88	773,376	+0.02(+0.05%)
Jun 07, 2006	30.13	30.28	29.86	29.87	694,237	-0.22(-0.73%)
Jun 06, 2006	30.29	30.34	29.62	30.09	552,131	-0.12(-0.41%)
Jun 05, 2006	30.73	30.80	30.12	30.21	341,422	-0.56(-1.83%)
Jun 02, 2006	30.77	30.88	30.35	30.77	627,594	+0.38(+1.24%)
Jun 01, 2006	29.99	30.57	29.97	30.40	606,034	+0.41(+1.36%)
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%)

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.