Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	35.87	36.80	35.87	36.64	371,800	+0.71(+1.98%)
Aug 30, 2006	36.03	36.45	35.93	35.93	396,700	-0.04(-0.11%)
Aug 29, 2006	36.07	36.20	35.68	35.97	211,700	+0.00(+0.00%)
Aug 28, 2006	35.42	35.98	35.33	35.97	379,200	+0.62(+1.75%)
Aug 25, 2006	35.40	35.52	35.30	35.35	178,200	-0.12(-0.34%)
Aug 24, 2006	35.70	35.75	35.24	35.47	186,600	-0.34(-0.95%)
Aug 23, 2006	35.93	36.13	35.44	35.81	630,700	-0.12(-0.33%)
Aug 22, 2006	36.11	36.30	35.78	35.93	377,100	-0.17(-0.47%)
Aug 21, 2006	36.60	36.71	36.01	36.10	166,400	-0.64(-1.74%)
Aug 18, 2006	36.56	36.74	36.50	36.74	306,100	+0.09(+0.25%)
Aug 17, 2006	36.16	36.73	35.83	36.65	732,300	+0.49(+1.36%)
Aug 16, 2006	36.00	36.21	35.72	36.16	257,200	+0.35(+0.98%)
Aug 15, 2006	35.69	36.01	35.61	35.81	177,900	+0.36(+1.02%)
Aug 14, 2006	35.41	35.93	35.34	35.45	144,600	+0.12(+0.34%)
Aug 11, 2006	35.60	35.66	35.20	35.33	182,300	-0.30(-0.84%)
Aug 10, 2006	35.13	35.68	35.03	35.63	245,400	+0.41(+1.16%)
Aug 09, 2006	35.57	35.68	35.20	35.22	254,000	-0.11(-0.31%)
Aug 08, 2006	35.52	35.70	35.15	35.33	236,600	-0.16(-0.45%)
Aug 07, 2006	35.72	35.74	35.37	35.49	323,600	-0.35(-0.98%)
Aug 04, 2006	36.61	36.83	35.60	35.84	538,600	-0.47(-1.29%)
Aug 03, 2006	36.12	36.39	35.80	36.31	251,600	+0.14(+0.39%)
Aug 02, 2006	35.25	36.71	35.20	36.17	486,300	+0.97(+2.76%)
Aug 01, 2006	35.56	35.70	34.99	35.20	377,500	-0.54(-1.51%)
Jul 31, 2006	36.17	36.17	35.62	35.74	362,200	-0.44(-1.22%)
Jul 28, 2006	36.50	36.50	35.93	36.18	511,000	+0.47(+1.32%)
Jul 27, 2006	36.52	36.95	35.50	35.71	471,300	-0.81(-2.22%)
Jul 26, 2006	34.95	37.11	34.95	36.52	984,700	+1.57(+4.49%)
Jul 25, 2006	34.89	35.13	34.52	34.95	726,600	-0.03(-0.09%)
Jul 24, 2006	34.55	35.05	34.43	34.98	649,100	+0.43(+1.24%)
Jul 21, 2006	34.89	35.13	34.27	34.55	553,700	-0.45(-1.29%)
Jul 20, 2006	35.40	35.70	34.91	35.00	432,900	-0.36(-1.02%)
Jul 19, 2006	34.59	35.36	34.51	35.36	533,200	+0.76(+2.20%)
Jul 18, 2006	34.37	34.65	34.20	34.60	681,700	+0.25(+0.73%)
Jul 17, 2006	33.70	34.50	33.70	34.35	628,800	+0.61(+1.81%)
Jul 14, 2006	34.05	34.05	33.50	33.74	255,000	-0.26(-0.76%)
Jul 13, 2006	34.50	34.55	33.78	34.00	529,300	-0.55(-1.59%)
Jul 12, 2006	35.00	35.48	34.28	34.55	715,900	-0.57(-1.62%)
Jul 11, 2006	34.75	35.20	34.56	35.12	433,400	+0.43(+1.24%)
Jul 10, 2006	35.25	35.45	34.55	34.69	900,900	-0.56(-1.59%)
Jul 07, 2006	35.28	35.57	35.11	35.25	524,400	-0.09(-0.25%)
Jul 06, 2006	35.26	35.49	34.97	35.34	548,200	+0.20(+0.57%)
Jul 05, 2006	35.80	35.90	34.93	35.14	1,013,500	-0.65(-1.82%)
Jul 03, 2006	35.37	35.91	35.28	35.79	795,000	+0.39(+1.10%)
Jun 30, 2006	36.19	36.20	35.35	35.40	3,851,100	-0.80(-2.21%)
Jun 29, 2006	35.28	36.25	35.05	36.20	1,023,200	+1.02(+2.90%)
Jun 28, 2006	35.42	35.79	35.02	35.18	512,200	-0.29(-0.82%)
Jun 27, 2006	36.09	36.14	35.40	35.47	692,500	-0.65(-1.80%)
Jun 26, 2006	35.92	36.49	35.83	36.12	859,200	+0.17(+0.47%)
Jun 23, 2006	35.42	36.06	35.15	35.95	556,400	+0.41(+1.15%)
Jun 22, 2006	35.96	36.53	35.24	35.54	475,800	-0.42(-1.17%)
Jun 21, 2006	35.57	36.10	35.50	35.96	383,200	+0.33(+0.93%)
Jun 20, 2006	36.40	36.45	35.56	35.63	585,100	-0.82(-2.25%)
Jun 19, 2006	37.29	37.34	36.20	36.45	859,200	-0.90(-2.41%)
Jun 16, 2006	37.15	37.77	36.80	37.35	686,700	+0.77(+2.10%)
Jun 15, 2006	35.50	36.72	35.43	36.58	487,300	+1.35(+3.83%)
Jun 14, 2006	35.15	35.51	34.82	35.23	543,000	+0.08(+0.23%)
Jun 13, 2006	35.44	35.67	34.82	35.15	568,600	-0.34(-0.96%)
Jun 12, 2006	36.44	36.50	35.41	35.49	412,900	-1.01(-2.77%)
Jun 09, 2006	36.60	36.74	36.17	36.50	425,800	-0.11(-0.30%)
Jun 08, 2006	36.38	36.61	35.73	36.61	631,300	+0.02(+0.05%)
Jun 07, 2006	36.91	37.10	36.58	36.59	566,700	-0.27(-0.73%)
Jun 06, 2006	37.11	37.17	36.29	36.86	450,700	-0.15(-0.41%)
Jun 05, 2006	37.65	37.73	36.90	37.01	278,700	-0.69(-1.83%)
Jun 02, 2006	37.70	37.83	37.18	37.70	512,300	+0.46(+1.24%)
Jun 01, 2006	36.74	37.45	36.71	37.24	494,700	+0.50(+1.36%)
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%)
Mar 01, 2006	39.70	40.02	39.56	40.00	572,800	+0.35(+0.88%)
Feb 28, 2006	39.10	39.95	39.20	39.65	2,565,300	+0.55(+1.41%)
Feb 27, 2006	38.59	39.30	38.59	39.10	1,134,500	+0.50(+1.30%)
Feb 24, 2006	38.58	38.74	38.54	38.60	312,500	-0.15(-0.39%)
Feb 23, 2006	38.78	38.94	38.70	38.75	342,600	-0.15(-0.39%)
Feb 22, 2006	38.74	39.04	38.60	38.90	366,500	+0.16(+0.41%)
Feb 21, 2006	39.43	39.49	38.61	38.74	779,500	-0.49(-1.25%)
Feb 17, 2006	39.45	39.77	39.19	39.23	1,017,400	-0.20(-0.51%)
Feb 16, 2006	37.75	39.98	37.75	39.43	2,825,000	+2.86(+7.82%)
Feb 15, 2006	37.40	37.42	36.25	36.57	1,133,300	-0.70(-1.88%)
Feb 14, 2006	37.32	37.47	36.95	37.27	662,400	+0.02(+0.05%)
Feb 13, 2006	38.25	38.25	37.15	37.25	1,051,200	+0.03(+0.08%)
Feb 10, 2006	37.50	37.58	37.16	37.22	421,900	+0.12(+0.32%)
Feb 09, 2006	37.35	38.14	37.00	37.10	988,200	-0.47(-1.25%)
Feb 08, 2006	37.89	38.15	37.15	37.57	3,088,000	-0.32(-0.84%)
Feb 07, 2006	38.10	38.54	37.73	37.89	792,200	-0.78(-2.02%)
Feb 06, 2006	38.50	39.03	38.39	38.67	745,500	-0.28(-0.72%)
Feb 03, 2006	38.32	39.39	38.32	38.95	1,227,000	-0.22(-0.56%)
Feb 02, 2006	39.48	39.48	39.06	39.17	400,500	-0.31(-0.79%)
Feb 01, 2006	41.50	41.50	39.26	39.48	1,376,800	-3.97(-9.14%)
Jan 31, 2006	43.39	43.59	42.94	43.45	5,585,800	+0.09(+0.21%)
Jan 30, 2006	43.79	44.02	42.85	43.36	1,651,100	-0.41(-0.94%)
Jan 27, 2006	44.02	44.45	43.71	43.77	520,700	-0.39(-0.88%)
Jan 26, 2006	43.83	44.56	43.54	44.16	1,511,000	+0.23(+0.52%)
Jan 25, 2006	43.69	43.97	43.51	43.93	382,900	+0.10(+0.23%)
Jan 24, 2006	43.54	43.99	43.54	43.83	614,000	+0.33(+0.76%)
Jan 23, 2006	43.12	43.56	43.03	43.50	685,200	+0.35(+0.81%)
Jan 20, 2006	43.50	43.59	42.89	43.15	2,225,600	-0.57(-1.30%)
Jan 19, 2006	43.00	43.90	42.95	43.72	718,000	+0.72(+1.67%)
Jan 18, 2006	42.60	43.06	42.46	43.00	1,799,800	-0.10(-0.23%)
Jan 17, 2006	43.02	43.27	42.81	43.10	283,000	-0.17(-0.39%)
Jan 13, 2006	43.15	44.04	42.78	43.27	874,600	+0.22(+0.51%)
Jan 12, 2006	43.25	43.50	42.82	43.05	665,600	-0.40(-0.92%)
Jan 11, 2006	43.50	43.63	43.22	43.45	473,000	+0.05(+0.12%)
Jan 10, 2006	42.75	43.50	42.75	43.40	489,500	+0.55(+1.28%)
Jan 09, 2006	42.40	43.28	42.40	42.85	754,900	+0.38(+0.89%)
Jan 06, 2006	42.82	42.84	42.09	42.47	559,900	-0.35(-0.82%)
Jan 05, 2006	41.00	43.13	40.80	42.82	883,400	+1.77(+4.31%)
Jan 04, 2006	40.98	41.54	40.79	41.05	1,010,100	+0.01(+0.02%)
Jan 03, 2006	40.74	41.04	40.16	41.04	493,500	+0.48(+1.18%)
Dec 30, 2005	40.20	40.56	40.05	40.56	157,800	+0.20(+0.50%)
Dec 29, 2005	40.37	40.72	40.27	40.36	74,900	+0.05(+0.12%)
Dec 28, 2005	39.98	40.42	39.90	40.31	231,500	-0.37(-0.91%)
Dec 23, 2005	40.52	40.74	40.25	40.68	97,600	+0.15(+0.37%)
Dec 22, 2005	40.12	40.66	40.11	40.53	141,300	+0.40(+1.00%)
Dec 21, 2005	40.33	40.71	40.06	40.13	330,300	-0.11(-0.27%)
Dec 20, 2005	39.65	40.41	39.32	40.24	992,700	+0.69(+1.74%)
Dec 19, 2005	39.80	39.80	39.34	39.55	482,700	-0.39(-0.98%)
Dec 16, 2005	40.34	40.43	39.51	39.94	883,500	-0.46(-1.14%)
Dec 15, 2005	40.47	40.55	40.15	40.40	421,800	-0.04(-0.10%)
Dec 14, 2005	40.13	40.50	40.00	40.44	430,200	+0.38(+0.95%)
Dec 13, 2005	39.97	40.27	39.91	40.06	197,600	+0.03(+0.07%)
Dec 12, 2005	40.10	40.41	39.88	40.03	342,400	+0.01(+0.02%)
Dec 09, 2005	39.77	40.20	39.49	40.02	478,400	+0.23(+0.58%)
Dec 08, 2005	40.25	40.30	39.49	39.79	367,800	-0.38(-0.95%)
Dec 07, 2005	40.89	41.00	40.13	40.17	313,800	-0.80(-1.95%)
Dec 06, 2005	40.86	41.23	40.78	40.97	572,700	+0.21(+0.52%)
Dec 05, 2005	40.73	40.85	40.21	40.76	285,400	-0.01(-0.02%)
Dec 02, 2005	40.42	40.80	40.40	40.77	342,800	+0.29(+0.72%)
Dec 01, 2005	40.38	40.52	40.17	40.48	425,300	+0.27(+0.67%)
Nov 30, 2005	40.67	40.76	40.06	40.21	386,000	-0.56(-1.37%)
Nov 29, 2005	40.45	41.21	40.37	40.77	638,400	+0.50(+1.24%)
Nov 28, 2005	40.53	40.58	40.05	40.27	229,900	-0.20(-0.49%)
Nov 25, 2005	40.98	40.98	40.27	40.47	153,300	-0.51(-1.24%)
Nov 23, 2005	40.97	41.06	40.75	40.98	216,500	-0.04(-0.10%)
Nov 22, 2005	41.19	41.19	40.68	41.02	476,600	-0.15(-0.36%)
Nov 21, 2005	40.95	41.20	40.75	41.17	456,200	-0.12(-0.29%)
Nov 18, 2005	40.96	41.29	40.75	41.29	598,800	+0.41(+1.00%)
Nov 17, 2005	39.80	41.10	39.80	40.88	666,500	+1.19(+3.00%)
Nov 16, 2005	39.80	39.94	39.20	39.69	437,700	-0.16(-0.40%)
Nov 15, 2005	39.40	40.20	39.25	39.85	794,800	+0.54(+1.37%)
Nov 14, 2005	39.10	39.32	38.90	39.31	321,600	+0.31(+0.79%)
Nov 11, 2005	38.40	39.30	38.39	39.00	519,400	+0.53(+1.38%)
Nov 10, 2005	38.58	38.59	38.18	38.47	886,500	-0.02(-0.05%)
Nov 09, 2005	38.58	39.06	38.14	38.49	565,500	+0.00(+0.00%)
Nov 08, 2005	39.14	39.19	38.45	38.49	637,800	-0.55(-1.41%)
Nov 07, 2005	38.45	39.73	38.37	39.04	1,068,500	+0.67(+1.75%)
Nov 04, 2005	38.35	38.78	37.88	38.37	628,900	+0.11(+0.29%)
Nov 03, 2005	38.12	38.28	37.97	38.26	294,500	+0.24(+0.63%)
Nov 02, 2005	37.45	38.06	37.30	38.02	560,900	+0.50(+1.33%)
Nov 01, 2005	37.50	37.60	37.10	37.52	332,300	+0.06(+0.16%)
Oct 31, 2005	36.99	38.15	36.97	37.46	1,705,200	+0.56(+1.52%)
Oct 28, 2005	36.81	37.40	36.56	36.90	791,100	+0.19(+0.52%)
Oct 27, 2005	37.40	37.40	36.42	36.71	454,200	-0.64(-1.71%)
Oct 26, 2005	38.50	38.50	37.35	37.35	852,700	-0.25(-0.66%)
Oct 25, 2005	37.25	38.30	37.12	37.60	978,400	+0.20(+0.53%)
Oct 24, 2005	37.37	37.55	36.85	37.40	537,600	+0.01(+0.03%)
Oct 21, 2005	37.45	37.54	37.17	37.39	316,500	+0.18(+0.48%)
Oct 20, 2005	37.91	37.99	37.11	37.21	315,900	-0.74(-1.95%)
Oct 19, 2005	37.22	38.02	36.78	37.95	381,500	+0.58(+1.55%)
Oct 18, 2005	37.92	38.10	37.19	37.37	360,500	-0.53(-1.40%)
Oct 17, 2005	37.97	38.02	37.10	37.90	309,600	-0.07(-0.18%)
Oct 14, 2005	37.65	38.20	37.21	37.97	581,200	+0.21(+0.56%)
Oct 13, 2005	37.70	37.86	37.36	37.76	900,100	-0.14(-0.37%)
Oct 12, 2005	38.00	38.32	36.86	37.90	734,100	-0.10(-0.26%)
Oct 11, 2005	38.45	38.64	37.80	38.00	662,100	-0.33(-0.86%)
Oct 10, 2005	39.07	39.14	38.30	38.33	381,200	-0.77(-1.97%)
Oct 07, 2005	39.12	39.28	38.65	39.10	352,800	+0.10(+0.26%)
Oct 06, 2005	39.68	39.72	38.37	39.00	813,900	-0.60(-1.52%)
Oct 05, 2005	39.81	40.08	39.60	39.60	864,400	-0.30(-0.75%)
Oct 04, 2005	40.03	40.08	39.80	39.90	715,100	-0.10(-0.25%)
Oct 03, 2005	40.03	40.30	39.86	40.00	543,500	-0.02(-0.05%)
Sep 30, 2005	40.15	40.16	39.57	40.02	923,700	-0.03(-0.07%)

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.