Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	36.30	36.95	36.22	36.74	480,100	+0.61(+1.69%)
May 30, 2006	37.26	37.37	36.00	36.13	699,200	-1.33(-3.55%)
May 26, 2006	37.01	37.53	36.97	37.46	497,700	+0.47(+1.27%)
May 25, 2006	36.86	37.10	36.58	36.99	738,700	+0.22(+0.60%)
May 24, 2006	36.58	36.95	36.11	36.77	501,000	+0.12(+0.33%)
May 23, 2006	36.60	36.69	36.10	36.65	1,101,600	+0.18(+0.49%)
May 22, 2006	37.02	37.11	36.24	36.47	1,103,600	-0.67(-1.80%)
May 19, 2006	37.28	37.46	36.73	37.14	602,200	+0.05(+0.13%)
May 18, 2006	37.40	37.70	36.99	37.09	1,158,900	-0.26(-0.70%)
May 17, 2006	37.55	37.66	37.20	37.35	1,030,500	-0.30(-0.80%)
May 16, 2006	37.21	37.73	37.16	37.65	1,358,300	+0.34(+0.91%)
May 15, 2006	37.15	37.59	36.83	37.31	1,105,700	+0.14(+0.38%)
May 12, 2006	37.28	37.44	37.10	37.17	422,700	-0.13(-0.35%)
May 11, 2006	37.47	37.50	37.15	37.30	837,400	-0.17(-0.45%)
May 10, 2006	37.38	37.73	36.74	37.47	1,224,100	-0.01(-0.03%)
May 09, 2006	38.27	38.36	37.33	37.48	753,600	-0.88(-2.29%)
May 08, 2006	38.40	38.63	38.18	38.36	453,800	-0.44(-1.13%)
May 05, 2006	38.57	38.97	38.47	38.80	699,100	+0.30(+0.78%)
May 04, 2006	38.60	38.75	38.46	38.50	494,300	-0.10(-0.26%)
May 03, 2006	38.26	38.75	38.25	38.60	555,500	+0.34(+0.89%)
May 02, 2006	37.95	38.26	37.81	38.26	578,600	+0.31(+0.82%)
May 01, 2006	38.00	38.04	37.74	37.95	1,365,900	-0.05(-0.13%)
Apr 28, 2006	38.10	38.79	37.80	38.00	1,029,800	+0.02(+0.05%)
Apr 27, 2006	36.80	39.20	36.80	37.98	3,119,600	-0.81(-2.09%)
Apr 26, 2006	38.75	39.02	38.51	38.79	758,700	+0.08(+0.21%)
Apr 25, 2006	39.09	39.09	38.55	38.71	396,600	-0.39(-1.00%)
Apr 24, 2006	38.88	39.10	38.56	39.10	425,100	+0.03(+0.08%)
Apr 21, 2006	39.10	39.22	38.75	39.07	288,600	+0.02(+0.05%)
Apr 20, 2006	38.75	39.39	38.56	39.05	375,700	+0.27(+0.70%)
Apr 19, 2006	38.63	38.87	38.37	38.78	410,600	-0.09(-0.23%)
Apr 18, 2006	38.36	39.16	38.32	38.87	628,600	+0.50(+1.30%)
Apr 17, 2006	38.07	38.37	37.97	38.37	347,300	+0.20(+0.52%)
Apr 13, 2006	38.14	38.26	37.00	38.17	483,600	+0.03(+0.08%)
Apr 12, 2006	38.32	38.55	37.83	38.14	377,700	-0.23(-0.60%)
Apr 11, 2006	38.57	38.73	38.16	38.37	409,000	-0.20(-0.52%)
Apr 10, 2006	39.00	39.05	38.43	38.57	592,200	-0.53(-1.36%)
Apr 07, 2006	39.00	39.26	38.85	39.10	760,000	-0.52(-1.31%)
Apr 06, 2006	40.00	40.03	39.25	39.62	356,300	-0.54(-1.34%)
Apr 05, 2006	40.00	40.23	39.75	40.16	348,100	+0.12(+0.30%)
Apr 04, 2006	39.53	40.07	39.00	40.04	544,400	+0.11(+0.28%)
Apr 03, 2006	40.55	40.55	39.68	39.93	463,100	-0.62(-1.53%)
Mar 31, 2006	40.32	40.68	39.72	40.55	795,300	+0.38(+0.95%)
Mar 30, 2006	40.17	40.30	39.81	40.17	670,800	-0.09(-0.22%)
Mar 29, 2006	40.54	40.54	39.90	40.26	860,500	-0.34(-0.84%)
Mar 28, 2006	40.15	40.84	40.06	40.60	2,241,800	+0.60(+1.50%)
Mar 27, 2006	39.94	40.02	39.51	40.00	672,500	-0.06(-0.15%)
Mar 24, 2006	40.00	40.12	39.84	40.06	520,400	+0.11(+0.28%)
Mar 23, 2006	40.16	40.16	39.80	39.95	454,900	-0.14(-0.35%)
Mar 22, 2006	39.91	40.33	39.84	40.09	408,400	+0.08(+0.20%)
Mar 21, 2006	40.30	40.45	39.55	40.01	641,000	-0.18(-0.45%)
Mar 20, 2006	40.07	40.30	39.70	40.19	428,900	+0.08(+0.20%)
Mar 17, 2006	39.95	40.41	39.60	40.11	626,600	+0.36(+0.91%)
Mar 16, 2006	39.90	39.90	39.66	39.75	598,800	-0.20(-0.50%)
Mar 15, 2006	39.75	39.98	39.55	39.95	515,500	+0.15(+0.38%)
Mar 14, 2006	39.85	39.97	39.33	39.80	300,600	-0.15(-0.38%)
Mar 13, 2006	39.85	40.42	39.83	39.95	436,900	+0.15(+0.38%)
Mar 10, 2006	39.76	39.80	39.40	39.80	471,800	+0.08(+0.20%)
Mar 09, 2006	39.74	39.89	39.46	39.72	785,900	+0.03(+0.08%)
Mar 08, 2006	39.97	39.99	39.41	39.69	772,800	-0.30(-0.75%)
Mar 07, 2006	40.20	40.35	39.87	39.99	552,500	-0.27(-0.67%)
Mar 06, 2006	40.10	40.28	39.65	40.26	427,500	+0.10(+0.25%)
Mar 03, 2006	40.20	40.53	40.10	40.16	385,300	-0.17(-0.42%)
Mar 02, 2006	39.85	40.48	39.69	40.33	637,000	+0.33(+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.