Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.54	29.05	28.48	28.89	610,599	+0.48(+1.69%)
May 30, 2006	29.30	29.38	28.31	28.41	889,255	-1.05(-3.55%)
May 26, 2006	29.10	29.51	29.07	29.45	632,983	+0.37(+1.27%)
May 25, 2006	28.98	29.17	28.76	29.08	939,492	+0.17(+0.60%)
May 24, 2006	28.76	29.05	28.39	28.91	637,180	+0.09(+0.33%)
May 23, 2006	28.78	28.85	28.38	28.82	1,401,034	+0.14(+0.49%)
May 22, 2006	29.11	29.18	28.49	28.68	1,403,578	-0.53(-1.80%)
May 19, 2006	29.31	29.45	28.88	29.20	765,888	+0.04(+0.13%)
May 18, 2006	29.41	29.64	29.08	29.16	1,473,910	-0.20(-0.70%)
May 17, 2006	29.52	29.61	29.25	29.37	1,310,608	-0.24(-0.80%)
May 16, 2006	29.26	29.67	29.22	29.60	1,727,510	+0.27(+0.91%)
May 15, 2006	29.21	29.56	28.96	29.34	1,406,249	+0.11(+0.38%)
May 12, 2006	29.31	29.44	29.17	29.23	537,597	-0.10(-0.35%)
May 11, 2006	29.46	29.49	29.21	29.33	1,065,020	-0.13(-0.45%)
May 10, 2006	29.39	29.67	28.89	29.46	1,556,832	-0.01(-0.03%)
May 09, 2006	30.09	30.16	29.35	29.47	958,442	-0.69(-2.29%)
May 08, 2006	30.19	30.37	30.02	30.16	577,151	-0.35(-1.13%)
May 05, 2006	30.33	30.64	30.25	30.51	889,128	+0.24(+0.78%)
May 04, 2006	30.35	30.47	30.24	30.27	628,659	-0.08(-0.26%)
May 03, 2006	30.08	30.47	30.08	30.35	706,495	+0.27(+0.89%)
May 02, 2006	29.84	30.08	29.73	30.08	735,874	+0.24(+0.82%)
May 01, 2006	29.88	29.91	29.67	29.84	1,737,176	-0.04(-0.13%)
Apr 28, 2006	29.96	30.50	29.72	29.88	1,309,718	+0.02(+0.05%)
Apr 27, 2006	28.93	30.82	28.93	29.86	3,967,564	-0.64(-2.09%)
Apr 26, 2006	30.47	30.68	30.28	30.50	964,928	+0.06(+0.21%)
Apr 25, 2006	30.74	30.74	30.31	30.44	504,403	-0.31(-1.00%)
Apr 24, 2006	30.57	30.74	30.32	30.74	540,649	+0.02(+0.08%)
Apr 21, 2006	30.74	30.84	30.47	30.72	367,046	+0.02(+0.05%)
Apr 20, 2006	30.47	30.97	30.32	30.70	477,822	+0.21(+0.70%)
Apr 19, 2006	30.37	30.56	30.17	30.49	522,208	-0.07(-0.23%)
Apr 18, 2006	30.16	30.79	30.13	30.56	799,464	+0.39(+1.30%)
Apr 17, 2006	29.93	30.17	29.85	30.17	441,702	+0.16(+0.52%)
Apr 13, 2006	29.99	30.08	29.09	30.01	615,051	+0.02(+0.08%)
Apr 12, 2006	30.13	30.31	29.74	29.99	480,365	-0.18(-0.60%)
Apr 11, 2006	30.33	30.45	30.00	30.17	520,173	-0.16(-0.52%)
Apr 10, 2006	30.66	30.70	30.22	30.33	753,170	-0.42(-1.36%)
Apr 07, 2006	30.66	30.87	30.55	30.74	966,581	-0.41(-1.31%)
Apr 06, 2006	31.45	31.47	30.86	31.15	453,148	-0.42(-1.34%)
Apr 05, 2006	31.45	31.63	31.25	31.58	442,719	+0.09(+0.30%)
Apr 04, 2006	31.08	31.51	30.66	31.48	692,377	+0.09(+0.28%)
Apr 03, 2006	31.88	31.88	31.20	31.40	588,979	-0.49(-1.53%)
Mar 31, 2006	31.70	31.99	31.23	31.88	1,011,477	+0.30(+0.95%)
Mar 30, 2006	31.58	31.69	31.30	31.58	853,135	-0.07(-0.22%)
Mar 29, 2006	31.88	31.88	31.37	31.66	1,094,399	-0.27(-0.84%)
Mar 28, 2006	31.57	32.11	31.50	31.92	2,851,162	+0.47(+1.50%)
Mar 27, 2006	31.40	31.47	31.07	31.45	855,297	-0.05(-0.15%)
Mar 24, 2006	31.45	31.55	31.33	31.50	661,854	+0.09(+0.28%)
Mar 23, 2006	31.58	31.58	31.29	31.41	578,550	-0.11(-0.35%)
Mar 22, 2006	31.38	31.71	31.33	31.52	519,410	+0.06(+0.20%)
Mar 21, 2006	31.69	31.80	31.10	31.46	815,235	-0.14(-0.45%)
Mar 20, 2006	31.51	31.69	31.22	31.60	545,482	+0.06(+0.20%)
Mar 17, 2006	31.41	31.77	31.14	31.54	796,921	+0.28(+0.91%)
Mar 16, 2006	31.37	31.37	31.18	31.25	761,564	-0.16(-0.50%)
Mar 15, 2006	31.25	31.44	31.10	31.41	655,622	+0.12(+0.38%)
Mar 14, 2006	31.33	31.43	30.92	31.29	382,308	-0.12(-0.38%)
Mar 13, 2006	31.33	31.78	31.32	31.41	555,657	+0.12(+0.38%)
Mar 10, 2006	31.26	31.29	30.98	31.29	600,043	+0.06(+0.20%)
Mar 09, 2006	31.25	31.36	31.03	31.23	999,521	+0.02(+0.08%)
Mar 08, 2006	31.43	31.44	30.99	31.21	982,861	-0.24(-0.75%)
Mar 07, 2006	31.61	31.73	31.35	31.44	702,679	-0.21(-0.67%)
Mar 06, 2006	31.53	31.67	31.18	31.66	543,702	+0.08(+0.25%)
Mar 03, 2006	31.61	31.87	31.53	31.58	490,031	-0.13(-0.42%)
Mar 02, 2006	31.33	31.83	31.21	31.71	810,148	+0.26(+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.