Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	29.53	29.53	29.08	29.17	443,714	-0.36(-1.22%)
Jul 28, 2006	29.79	29.79	29.33	29.53	626,002	+0.38(+1.32%)
Jul 27, 2006	29.81	30.16	28.98	29.15	577,367	-0.66(-2.22%)
Jul 26, 2006	28.53	30.29	28.53	29.81	1,206,310	+1.28(+4.49%)
Jul 25, 2006	28.48	28.68	28.18	28.53	890,123	-0.02(-0.09%)
Jul 24, 2006	28.20	28.61	28.10	28.55	795,182	+0.35(+1.24%)
Jul 21, 2006	28.48	28.68	27.97	28.20	678,312	-0.37(-1.29%)
Jul 20, 2006	28.90	29.14	28.50	28.57	530,325	-0.29(-1.02%)
Jul 19, 2006	28.24	28.86	28.17	28.86	653,198	+0.62(+2.20%)
Jul 18, 2006	28.06	28.28	27.92	28.24	835,119	+0.20(+0.73%)
Jul 17, 2006	27.51	28.16	27.51	28.04	770,313	+0.50(+1.81%)
Jul 14, 2006	27.79	27.79	27.35	27.54	312,388	-0.21(-0.76%)
Jul 13, 2006	28.16	28.20	27.57	27.75	648,420	-0.45(-1.59%)
Jul 12, 2006	28.57	28.96	27.98	28.20	877,015	-0.47(-1.62%)
Jul 11, 2006	28.37	28.73	28.21	28.67	530,938	+0.35(+1.24%)
Jul 10, 2006	28.77	28.94	28.20	28.32	1,103,650	-0.46(-1.59%)
Jul 07, 2006	28.80	29.04	28.66	28.77	642,418	-0.07(-0.25%)
Jul 06, 2006	28.78	28.97	28.55	28.85	671,574	+0.16(+0.57%)
Jul 05, 2006	29.22	29.30	28.51	28.68	1,241,591	-0.53(-1.82%)
Jul 03, 2006	28.87	29.31	28.80	29.21	973,917	+0.32(+1.10%)
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%)

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.