Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2006	33.64	33.64	32.92	33.12	558,268	-0.51(-1.53%)
Mar 31, 2006	33.45	33.75	32.95	33.64	958,737	+0.32(+0.95%)
Mar 30, 2006	33.32	33.43	33.02	33.32	808,651	-0.07(-0.22%)
Mar 29, 2006	33.63	33.63	33.10	33.40	1,037,335	-0.28(-0.84%)
Mar 28, 2006	33.31	33.88	33.23	33.68	2,702,498	+0.50(+1.50%)
Mar 27, 2006	33.13	33.20	32.77	33.18	810,701	-0.05(-0.15%)
Mar 24, 2006	33.18	33.28	33.05	33.23	627,344	+0.09(+0.28%)
Mar 23, 2006	33.31	33.31	33.02	33.14	548,383	-0.12(-0.35%)
Mar 22, 2006	33.11	33.45	33.05	33.26	492,327	+0.07(+0.20%)
Mar 21, 2006	33.43	33.55	32.81	33.19	772,727	-0.15(-0.45%)
Mar 20, 2006	33.24	33.43	32.93	33.34	517,040	+0.07(+0.20%)
Mar 17, 2006	33.14	33.52	32.85	33.27	755,368	+0.30(+0.91%)
Mar 16, 2006	33.10	33.10	32.90	32.97	721,855	-0.17(-0.50%)
Mar 15, 2006	32.97	33.16	32.81	33.14	621,437	+0.12(+0.38%)
Mar 14, 2006	33.06	33.16	32.63	33.02	362,374	-0.12(-0.38%)
Mar 13, 2006	33.06	33.53	33.04	33.14	526,684	+0.12(+0.38%)
Mar 10, 2006	32.98	33.02	32.68	33.02	568,756	+0.07(+0.20%)
Mar 09, 2006	32.97	33.09	32.73	32.95	947,405	+0.02(+0.08%)
Mar 08, 2006	33.16	33.17	32.69	32.92	931,613	-0.25(-0.75%)
Mar 07, 2006	33.35	33.47	33.07	33.17	666,040	-0.22(-0.67%)
Mar 06, 2006	33.26	33.41	32.89	33.40	515,352	+0.08(+0.25%)
Mar 03, 2006	33.35	33.62	33.26	33.31	464,480	-0.14(-0.42%)
Mar 02, 2006	33.06	33.58	32.92	33.45	767,905	+0.27(+0.83%)

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.