Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	54.43	54.70	53.77	54.28	873,400	-0.35(-0.64%)
Jun 28, 2007	54.18	54.97	54.07	54.63	777,295	+0.22(+0.40%)
Jun 27, 2007	53.00	54.65	52.59	54.41	1,619,800	+1.31(+2.47%)
Jun 26, 2007	53.57	53.67	52.77	53.10	1,238,500	-0.46(-0.86%)
Jun 25, 2007	53.85	53.90	53.33	53.56	1,053,005	-0.24(-0.45%)
Jun 22, 2007	54.73	54.82	53.61	53.80	1,511,700	-1.03(-1.88%)
Jun 21, 2007	54.92	55.11	54.49	54.83	788,800	-0.10(-0.18%)
Jun 20, 2007	55.09	55.30	54.74	54.93	963,300	-0.16(-0.29%)
Jun 19, 2007	54.16	55.37	53.94	55.09	1,506,500	+0.91(+1.68%)
Jun 18, 2007	54.50	54.56	53.98	54.18	893,900	+0.17(+0.31%)
Jun 15, 2007	54.55	54.88	53.98	54.01	1,229,300	-0.27(-0.50%)
Jun 14, 2007	54.40	54.45	53.89	54.28	1,356,300	-0.21(-0.39%)
Jun 13, 2007	53.30	54.49	53.29	54.49	1,378,500	+1.57(+2.97%)
Jun 12, 2007	52.42	53.57	52.13	52.92	1,525,500	+0.38(+0.72%)
Jun 11, 2007	52.24	52.82	51.80	52.54	696,200	+0.30(+0.57%)
Jun 08, 2007	51.46	52.30	51.45	52.24	2,254,000	-0.44(-0.84%)
Jun 07, 2007	53.17	53.23	52.67	52.68	1,170,706	-0.49(-0.92%)
Jun 06, 2007	53.37	53.37	52.95	53.17	1,057,300	-0.20(-0.37%)
Jun 05, 2007	53.49	53.42	52.83	53.37	602,500	-0.12(-0.22%)
Jun 04, 2007	53.68	53.95	53.26	53.49	1,209,800	-0.42(-0.78%)
Jun 01, 2007	53.96	54.10	53.75	53.91	1,366,500	-0.01(-0.02%)
May 31, 2007	52.21	54.30	52.14	53.92	2,694,246	+1.78(+3.41%)
May 30, 2007	50.27	52.14	49.89	52.14	1,826,800	+1.87(+3.72%)
May 29, 2007	50.17	50.34	49.90	50.27	788,600	+0.14(+0.28%)
May 25, 2007	50.05	50.36	49.89	50.13	563,900	+0.03(+0.06%)
May 24, 2007	50.23	50.60	49.86	50.10	1,291,600	-0.12(-0.24%)
May 23, 2007	50.46	50.53	49.98	50.22	1,818,000	-0.58(-1.14%)
May 22, 2007	50.81	50.96	50.03	50.80	1,354,600	-0.22(-0.43%)
May 21, 2007	50.78	51.02	50.72	51.02	1,124,030	+0.14(+0.28%)
May 18, 2007	50.36	50.91	50.16	50.88	961,689	+0.62(+1.23%)
May 17, 2007	50.31	50.64	50.24	50.26	785,900	+0.14(+0.28%)
May 16, 2007	50.29	50.29	49.84	50.12	594,400	-0.17(-0.34%)
May 15, 2007	50.20	50.63	50.06	50.29	1,520,700	+0.11(+0.22%)
May 14, 2007	50.60	50.94	49.94	50.18	715,800	-0.42(-0.83%)
May 11, 2007	50.31	50.91	50.27	50.60	1,340,400	+0.36(+0.72%)
May 10, 2007	50.48	50.66	50.10	50.24	999,400	-0.24(-0.48%)
May 09, 2007	50.22	50.58	50.03	50.48	795,840	+0.26(+0.52%)
May 08, 2007	50.44	50.58	49.78	50.22	912,920	-0.42(-0.83%)
May 07, 2007	50.86	51.19	50.55	50.64	526,200	-0.25(-0.49%)
May 04, 2007	50.86	51.02	50.11	50.89	2,097,220	+0.06(+0.12%)
May 03, 2007	50.50	50.95	50.06	50.83	962,800	+0.56(+1.11%)
May 02, 2007	50.56	50.85	50.22	50.27	641,900	-0.34(-0.67%)
May 01, 2007	50.70	51.01	50.30	50.61	704,404	+0.08(+0.16%)
Apr 30, 2007	51.15	51.21	50.49	50.53	2,218,976	-0.60(-1.17%)
Apr 27, 2007	51.66	51.66	50.50	51.13	1,353,566	+0.34(+0.67%)
Apr 26, 2007	49.57	51.90	49.38	50.79	3,184,689	+2.22(+4.57%)
Apr 25, 2007	48.73	48.89	47.82	48.57	1,286,300	+0.04(+0.08%)
Apr 24, 2007	48.93	48.98	48.27	48.53	714,100	-0.41(-0.84%)
Apr 23, 2007	48.75	49.34	48.68	48.94	619,600	+0.09(+0.18%)
Apr 20, 2007	49.20	49.34	48.61	48.85	926,000	+0.15(+0.31%)
Apr 19, 2007	49.76	49.76	48.55	48.70	593,800	-0.20(-0.41%)
Apr 18, 2007	48.42	48.93	48.31	48.90	595,900	+0.39(+0.80%)
Apr 17, 2007	47.96	48.71	47.86	48.51	527,343	+0.47(+0.98%)
Apr 16, 2007	47.86	48.20	47.83	48.04	560,368	+0.23(+0.48%)
Apr 13, 2007	47.52	47.92	47.49	47.81	827,300	+0.16(+0.34%)
Apr 12, 2007	47.57	47.77	47.06	47.65	1,232,300	-0.19(-0.40%)
Apr 11, 2007	47.90	48.36	47.76	47.84	1,657,200	-0.16(-0.33%)
Apr 10, 2007	47.52	48.00	47.47	48.00	511,508	+0.29(+0.61%)
Apr 09, 2007	47.87	47.97	47.37	47.71	572,400	-0.17(-0.36%)
Apr 05, 2007	47.60	47.94	47.53	47.88	717,400	+0.23(+0.48%)
Apr 04, 2007	47.46	47.73	47.40	47.65	819,500	+0.19(+0.40%)
Apr 03, 2007	47.40	47.95	47.25	47.46	1,030,500	+0.11(+0.23%)

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.