Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	34.12	34.27	33.76	34.16	7,104,122	+0.07(+0.21%)
Jan 30, 2006	34.43	34.61	33.69	34.09	2,099,899	-0.32(-0.94%)
Jan 27, 2006	34.61	34.95	34.37	34.42	662,235	-0.31(-0.88%)
Jan 26, 2006	34.46	35.04	34.23	34.72	1,921,717	+0.18(+0.52%)
Jan 25, 2006	34.35	34.57	34.21	34.54	486,979	+0.08(+0.23%)
Jan 24, 2006	34.23	34.59	34.23	34.46	780,896	+0.26(+0.76%)
Jan 23, 2006	33.90	34.25	33.83	34.20	871,449	+0.28(+0.81%)
Jan 20, 2006	34.20	34.27	33.72	33.93	2,830,558	-0.45(-1.30%)
Jan 19, 2006	33.81	34.52	33.77	34.38	913,165	+0.57(+1.67%)
Jan 18, 2006	33.50	33.86	33.39	33.81	2,289,018	-0.08(-0.23%)
Jan 17, 2006	33.83	34.02	33.66	33.89	359,924	-0.13(-0.39%)
Jan 13, 2006	33.93	34.63	33.64	34.02	1,112,332	+0.17(+0.51%)
Jan 12, 2006	34.01	34.20	33.67	33.85	846,522	-0.31(-0.92%)
Jan 11, 2006	34.20	34.31	33.98	34.16	601,570	+0.04(+0.12%)
Jan 10, 2006	33.61	34.20	33.61	34.12	622,555	+0.43(+1.28%)
Jan 09, 2006	33.34	34.03	33.34	33.69	960,095	+0.30(+0.89%)
Jan 06, 2006	33.67	33.68	33.09	33.39	712,091	-0.28(-0.82%)
Jan 05, 2006	32.24	33.91	32.08	33.67	1,123,524	+1.39(+4.31%)
Jan 04, 2006	32.22	32.66	32.07	32.28	1,284,663	+0.01(+0.02%)
Jan 03, 2006	32.03	32.27	31.58	32.27	627,642	+0.38(+1.18%)
Dec 30, 2005	31.61	31.89	31.49	31.89	200,692	+0.16(+0.50%)
Dec 29, 2005	31.74	32.02	31.66	31.73	95,259	+0.04(+0.12%)
Dec 28, 2005	31.44	31.78	31.37	31.69	294,425	-0.29(-0.91%)
Dec 23, 2005	31.86	32.03	31.65	31.99	124,129	+0.12(+0.37%)
Dec 22, 2005	31.55	31.97	31.54	31.87	179,707	+0.31(+1.00%)
Dec 21, 2005	31.71	32.01	31.50	31.55	420,081	-0.09(-0.27%)
Dec 20, 2005	31.18	31.77	30.92	31.64	1,262,533	+0.54(+1.74%)
Dec 19, 2005	31.29	31.29	30.93	31.10	613,906	-0.31(-0.98%)
Dec 16, 2005	31.72	31.79	31.07	31.40	1,123,651	-0.36(-1.14%)
Dec 15, 2005	31.82	31.88	31.57	31.77	536,452	-0.03(-0.10%)
Dec 14, 2005	31.55	31.84	31.45	31.80	547,136	+0.30(+0.95%)
Dec 13, 2005	31.43	31.66	31.38	31.50	251,311	+0.02(+0.07%)
Dec 12, 2005	31.53	31.77	31.36	31.47	435,470	+0.01(+0.02%)
Dec 09, 2005	31.27	31.61	31.05	31.47	608,437	+0.18(+0.58%)
Dec 08, 2005	31.65	31.69	31.05	31.29	467,774	-0.30(-0.95%)
Dec 07, 2005	32.15	32.24	31.55	31.58	399,096	-0.63(-1.95%)
Dec 06, 2005	32.13	32.42	32.06	32.21	728,370	+0.17(+0.52%)
Dec 05, 2005	32.02	32.12	31.62	32.05	362,976	-0.01(-0.02%)
Dec 02, 2005	31.78	32.08	31.77	32.06	435,979	+0.23(+0.72%)
Dec 01, 2005	31.75	31.86	31.58	31.83	540,904	+0.21(+0.67%)
Nov 30, 2005	31.98	32.05	31.50	31.62	490,921	-0.44(-1.37%)
Nov 29, 2005	31.80	32.40	31.74	32.06	811,928	+0.39(+1.24%)
Nov 28, 2005	31.87	31.91	31.49	31.66	292,391	-0.16(-0.49%)
Nov 25, 2005	32.22	32.22	31.66	31.82	194,969	-0.40(-1.24%)
Nov 23, 2005	32.21	32.28	32.04	32.22	275,348	-0.03(-0.10%)
Nov 22, 2005	32.39	32.39	31.99	32.25	606,148	-0.12(-0.36%)
Nov 21, 2005	32.20	32.39	32.04	32.37	580,203	-0.09(-0.29%)
Nov 18, 2005	32.21	32.47	32.04	32.47	761,564	+0.32(+1.00%)
Nov 17, 2005	31.29	32.32	31.29	32.14	847,666	+0.94(+3.00%)
Nov 16, 2005	31.29	31.40	30.82	31.21	556,674	-0.13(-0.40%)
Nov 15, 2005	30.98	31.61	30.86	31.33	1,010,841	+0.42(+1.37%)
Nov 14, 2005	30.74	30.92	30.59	30.91	409,016	+0.24(+0.79%)
Nov 11, 2005	30.19	30.90	30.19	30.66	660,582	+0.42(+1.38%)
Nov 10, 2005	30.33	30.34	30.02	30.25	1,127,466	-0.02(-0.05%)
Nov 09, 2005	30.33	30.71	29.99	30.26	719,213	+0.00(+0.00%)
Nov 08, 2005	30.77	30.81	30.23	30.26	811,165	-0.43(-1.41%)
Nov 07, 2005	30.23	31.24	30.17	30.70	1,358,937	+0.53(+1.75%)
Nov 04, 2005	30.15	30.49	29.78	30.17	799,846	+0.09(+0.29%)
Nov 03, 2005	29.97	30.10	29.85	30.08	374,550	+0.19(+0.63%)
Nov 02, 2005	29.45	29.93	29.33	29.89	713,362	+0.39(+1.33%)

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.