Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	35.92	36.09	34.94	35.28	1,842,626	-0.41(-1.14%)
Nov 29, 2007	35.52	35.81	35.39	35.69	766,369	+0.00(+0.00%)
Nov 28, 2007	35.15	35.70	35.14	35.69	1,171,707	+0.62(+1.77%)
Nov 27, 2007	34.82	35.31	34.59	35.07	1,902,223	+0.36(+1.03%)
Nov 26, 2007	34.95	35.61	34.68	34.71	1,818,017	-0.30(-0.86%)
Nov 23, 2007	34.84	35.04	34.48	35.01	362,386	+0.33(+0.97%)
Nov 21, 2007	34.60	35.05	34.14	34.68	1,357,114	-0.02(-0.05%)
Nov 20, 2007	34.91	35.26	34.08	34.69	1,424,351	-0.24(-0.68%)
Nov 19, 2007	35.10	36.01	34.65	34.93	2,186,333	-0.15(-0.42%)
Nov 16, 2007	35.46	35.66	34.78	35.08	2,733,425	-0.22(-0.62%)
Nov 15, 2007	35.18	35.74	35.08	35.30	1,486,657	-0.10(-0.28%)
Nov 14, 2007	35.71	35.83	35.26	35.39	1,203,860	-0.30(-0.85%)
Nov 13, 2007	35.24	35.71	34.87	35.70	2,361,659	+0.68(+1.93%)
Nov 12, 2007	35.75	35.75	34.81	35.02	2,021,950	+0.91(+2.68%)
Nov 09, 2007	33.47	34.50	33.41	34.10	2,344,875	+0.23(+0.67%)
Nov 08, 2007	34.50	34.70	33.01	33.88	2,288,184	-0.60(-1.73%)
Nov 07, 2007	35.29	35.56	34.45	34.47	1,793,845	-1.27(-3.54%)
Nov 06, 2007	35.57	35.86	35.08	35.74	1,108,674	+0.11(+0.32%)
Nov 05, 2007	35.04	35.89	35.04	35.62	1,879,123	-0.03(-0.09%)
Nov 02, 2007	36.86	36.86	35.28	35.66	3,219,073	-1.05(-2.87%)
Nov 01, 2007	37.44	37.57	36.64	36.71	1,163,188	-0.91(-2.41%)
Oct 31, 2007	37.17	37.68	36.32	37.61	1,563,321	+0.59(+1.59%)
Oct 30, 2007	37.06	37.42	36.98	37.03	996,703	-0.12(-0.33%)
Oct 29, 2007	37.26	37.35	37.05	37.15	1,323,792	-0.03(-0.09%)
Oct 26, 2007	38.14	38.14	36.63	37.18	2,505,724	-0.55(-1.45%)
Oct 25, 2007	39.24	39.58	37.72	37.73	5,133,470	-0.35(-0.92%)
Oct 24, 2007	38.37	38.46	38.06	38.08	3,737,515	-0.37(-0.96%)
Oct 23, 2007	38.81	38.81	38.21	38.45	1,728,305	+0.02(+0.04%)
Oct 22, 2007	37.85	38.77	37.69	38.43	2,649,423	+0.27(+0.71%)
Oct 19, 2007	38.37	38.59	38.01	38.16	1,609,352	-0.32(-0.83%)
Oct 18, 2007	38.51	38.80	38.32	38.48	1,092,502	-0.04(-0.11%)
Oct 17, 2007	38.91	38.91	37.97	38.52	3,431,130	+0.05(+0.13%)
Oct 16, 2007	38.46	38.54	38.16	38.47	2,100,966	-0.06(-0.15%)
Oct 15, 2007	39.18	39.23	38.27	38.53	2,714,841	-0.54(-1.38%)
Oct 12, 2007	38.74	39.43	38.66	39.07	1,407,464	+0.59(+1.53%)
Oct 11, 2007	38.44	39.42	38.31	38.48	2,610,711	+0.07(+0.19%)
Oct 10, 2007	38.80	38.80	38.22	38.41	4,239,175	-0.42(-1.09%)
Oct 09, 2007	37.86	39.03	37.71	38.83	1,999,287	+1.15(+3.05%)
Oct 08, 2007	37.59	37.72	37.49	37.68	1,200,307	-0.02(-0.06%)
Oct 05, 2007	36.72	38.01	36.66	37.70	4,190,540	+1.25(+3.43%)
Oct 04, 2007	36.24	36.46	36.10	36.46	2,478,773	+0.34(+0.95%)
Oct 03, 2007	35.92	36.37	35.68	36.11	4,583,170	-0.15(-0.41%)
Oct 02, 2007	36.15	36.33	36.01	36.26	1,561,943	+0.11(+0.29%)
Oct 01, 2007	36.50	36.56	35.97	36.15	3,326,020	-0.07(-0.18%)
Sep 28, 2007	36.45	36.60	35.94	36.22	1,361,279	-0.38(-1.05%)
Sep 27, 2007	36.82	36.94	36.50	36.60	1,122,026	-0.01(-0.02%)
Sep 26, 2007	36.70	36.91	36.46	36.61	2,290,605	+0.20(+0.54%)
Sep 25, 2007	35.92	36.46	35.92	36.41	2,631,415	+0.27(+0.75%)
Sep 24, 2007	36.65	36.80	36.05	36.15	1,850,810	-0.69(-1.86%)
Sep 21, 2007	37.61	37.71	36.83	36.83	2,782,709	-0.71(-1.89%)
Sep 20, 2007	37.56	37.71	37.33	37.54	1,601,267	-0.09(-0.24%)
Sep 19, 2007	36.95	37.79	36.71	37.63	3,476,457	+0.84(+2.29%)
Sep 18, 2007	36.49	36.81	35.92	36.79	2,583,638	+0.50(+1.37%)
Sep 17, 2007	37.49	37.49	36.19	36.29	3,348,071	-1.49(-3.95%)
Sep 14, 2007	37.07	37.86	36.92	37.79	1,495,055	+0.42(+1.14%)
Sep 13, 2007	37.59	37.59	37.17	37.36	1,165,883	+0.10(+0.26%)
Sep 12, 2007	36.68	37.72	36.68	37.26	1,669,013	+0.55(+1.49%)
Sep 11, 2007	36.31	36.72	35.53	36.72	2,438,224	+0.24(+0.65%)
Sep 10, 2007	36.24	36.99	36.22	36.48	2,905,827	-0.19(-0.51%)
Sep 07, 2007	37.57	38.10	36.64	36.67	2,446,922	-1.71(-4.47%)
Sep 06, 2007	38.61	38.61	37.70	38.38	2,188,068	-0.80(-2.04%)
Sep 05, 2007	38.93	39.30	38.72	39.18	9,693,481	-0.14(-0.35%)

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.