Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	30.02	30.03	29.32	29.37	4,642,515	-0.66(-2.21%)
Jun 29, 2006	29.27	30.07	29.07	30.03	1,233,471	+0.85(+2.90%)
Jun 28, 2006	29.38	29.69	29.05	29.18	617,459	-0.24(-0.82%)
Jun 27, 2006	29.94	29.98	29.37	29.42	834,811	-0.54(-1.80%)
Jun 26, 2006	29.80	30.27	29.72	29.96	1,035,768	+0.14(+0.47%)
Jun 23, 2006	29.38	29.91	29.16	29.82	670,742	+0.34(+1.15%)
Jun 22, 2006	29.83	30.30	29.23	29.48	573,578	-0.35(-1.17%)
Jun 21, 2006	29.51	29.95	29.45	29.83	461,949	+0.27(+0.93%)
Jun 20, 2006	30.19	30.24	29.50	29.56	705,340	-0.68(-2.25%)
Jun 19, 2006	30.93	30.97	30.03	30.24	1,035,768	-0.75(-2.41%)
Jun 16, 2006	30.82	31.33	30.53	30.98	827,819	+0.64(+2.10%)
Jun 15, 2006	29.45	30.46	29.39	30.34	587,441	+1.12(+3.83%)
Jun 14, 2006	29.16	29.46	28.88	29.22	654,588	+0.07(+0.23%)
Jun 13, 2006	29.40	29.59	28.88	29.16	685,449	-0.28(-0.96%)
Jun 12, 2006	30.23	30.28	29.37	29.44	497,752	-0.84(-2.77%)
Jun 09, 2006	30.36	30.48	30.00	30.28	513,303	-0.09(-0.30%)
Jun 08, 2006	30.18	30.37	29.64	30.37	761,034	+0.02(+0.05%)
Jun 07, 2006	30.62	30.78	30.34	30.35	683,158	-0.22(-0.73%)
Jun 06, 2006	30.78	30.83	30.10	30.58	543,320	-0.12(-0.41%)
Jun 05, 2006	31.23	31.30	30.61	30.70	335,973	-0.57(-1.83%)
Jun 02, 2006	31.27	31.38	30.84	31.27	617,579	+0.38(+1.23%)
Jun 01, 2006	30.48	31.07	30.45	30.89	596,362	+0.41(+1.36%)
May 31, 2006	30.11	30.65	30.05	30.48	578,762	+0.51(+1.69%)
May 30, 2006	30.91	31.00	29.86	29.97	842,888	-1.10(-3.55%)
May 26, 2006	30.70	31.13	30.67	31.07	599,979	+0.39(+1.27%)
May 25, 2006	30.58	30.78	30.34	30.68	890,505	+0.18(+0.60%)
May 24, 2006	30.34	30.65	29.95	30.50	603,957	+0.10(+0.33%)
May 23, 2006	30.36	30.44	29.95	30.40	1,327,982	+0.15(+0.49%)
May 22, 2006	30.71	30.78	30.06	30.25	1,330,393	-0.56(-1.80%)
May 19, 2006	30.92	31.07	30.47	30.81	725,954	+0.04(+0.13%)
May 18, 2006	31.02	31.27	30.68	30.77	1,397,058	-0.22(-0.70%)
May 17, 2006	31.15	31.24	30.86	30.98	1,242,271	-0.25(-0.80%)
May 16, 2006	30.87	31.30	30.83	31.23	1,637,435	+0.28(+0.91%)
May 15, 2006	30.82	31.18	30.55	30.95	1,332,925	+0.12(+0.38%)
May 12, 2006	30.92	31.06	30.78	30.83	509,566	-0.11(-0.35%)
May 11, 2006	31.08	31.11	30.82	30.94	1,009,488	-0.14(-0.45%)
May 10, 2006	31.01	31.30	30.48	31.08	1,475,657	-0.01(-0.03%)
May 09, 2006	31.75	31.82	30.97	31.09	908,467	-0.73(-2.29%)
May 08, 2006	31.85	32.04	31.67	31.82	547,057	-0.36(-1.13%)
May 05, 2006	31.99	32.33	31.91	32.19	842,767	+0.25(+0.78%)
May 04, 2006	32.02	32.14	31.90	31.94	595,880	-0.08(-0.26%)
May 03, 2006	31.74	32.14	31.73	32.02	669,657	+0.28(+0.89%)
May 02, 2006	31.48	31.74	31.36	31.74	697,504	+0.26(+0.82%)
May 01, 2006	31.52	31.56	31.31	31.48	1,646,597	-0.04(-0.13%)
Apr 28, 2006	31.61	32.18	31.36	31.52	1,241,427	+0.02(+0.05%)
Apr 27, 2006	30.53	32.52	30.53	31.51	3,760,689	-0.67(-2.09%)
Apr 26, 2006	32.14	32.37	31.95	32.18	914,615	+0.07(+0.21%)
Apr 25, 2006	32.43	32.43	31.98	32.11	478,102	-0.32(-1.00%)
Apr 24, 2006	32.25	32.43	31.99	32.43	512,459	+0.02(+0.08%)
Apr 21, 2006	32.43	32.53	32.14	32.41	347,908	+0.02(+0.05%)
Apr 20, 2006	32.14	32.68	31.99	32.39	452,907	+0.22(+0.70%)
Apr 19, 2006	32.04	32.24	31.83	32.17	494,979	-0.07(-0.23%)
Apr 18, 2006	31.82	32.48	31.79	32.24	757,779	+0.41(+1.30%)
Apr 17, 2006	31.58	31.83	31.50	31.83	418,671	+0.17(+0.52%)
Apr 13, 2006	31.64	31.74	30.69	31.66	582,981	+0.02(+0.08%)
Apr 12, 2006	31.79	31.98	31.38	31.64	455,318	-0.19(-0.60%)
Apr 11, 2006	31.99	32.13	31.65	31.83	493,051	-0.17(-0.52%)
Apr 10, 2006	32.35	32.39	31.88	31.99	713,899	-0.44(-1.36%)
Apr 07, 2006	32.35	32.57	32.23	32.43	916,182	-0.43(-1.31%)
Apr 06, 2006	33.18	33.21	32.56	32.87	429,520	-0.45(-1.34%)
Apr 05, 2006	33.18	33.37	32.97	33.31	419,635	+0.10(+0.30%)
Apr 04, 2006	32.79	33.24	32.35	33.21	656,276	+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.