Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.04	20.29	19.92	19.96	2,576,118	-0.06(-0.30%)
Jun 29, 2009	19.99	20.09	19.77	20.02	1,575,884	+0.06(+0.30%)
Jun 26, 2009	19.97	20.06	19.87	19.96	1,966,362	-0.07(-0.35%)
Jun 25, 2009	19.79	20.03	19.71	20.03	2,454,980	+0.38(+1.93%)
Jun 24, 2009	19.55	19.73	19.40	19.65	2,371,569	+0.24(+1.24%)
Jun 23, 2009	19.51	19.74	19.16	19.41	3,112,539	-0.16(-0.82%)
Jun 22, 2009	19.75	19.80	19.37	19.57	3,838,631	-0.19(-0.96%)
Jun 19, 2009	20.12	20.15	19.74	19.76	2,784,963	-0.13(-0.65%)
Jun 18, 2009	19.97	19.97	19.64	19.89	1,795,730	+0.01(+0.05%)
Jun 17, 2009	19.83	20.05	19.78	19.88	1,490,701	+0.09(+0.45%)
Jun 16, 2009	20.17	20.25	19.78	19.79	1,521,748	-0.31(-1.57%)
Jun 15, 2009	19.90	20.22	19.90	20.11	2,208,324	+0.00(+0.02%)
Jun 12, 2009	20.13	20.14	19.81	20.10	1,136,549	-0.20(-0.99%)
Jun 11, 2009	20.46	20.69	20.25	20.30	2,185,253	-0.19(-0.93%)
Jun 10, 2009	20.38	20.51	20.22	20.49	2,770,956	+0.23(+1.14%)
Jun 09, 2009	20.33	20.35	20.13	20.26	1,920,269	+0.12(+0.60%)
Jun 08, 2009	19.92	20.26	19.92	20.14	2,249,189	-0.06(-0.30%)
Jun 05, 2009	20.26	20.42	20.15	20.20	2,224,593	-0.05(-0.25%)
Jun 04, 2009	20.19	20.42	19.88	20.25	2,244,346	+0.03(+0.15%)
Jun 03, 2009	20.04	20.32	19.97	20.22	2,544,501	+0.13(+0.66%)
Jun 02, 2009	19.94	20.26	19.91	20.09	1,986,561	+0.08(+0.39%)
Jun 01, 2009	19.53	20.07	19.43	20.01	3,403,079	+0.75(+3.89%)
May 29, 2009	19.09	19.28	18.82	19.26	2,722,032	+0.13(+0.68%)
May 28, 2009	19.25	19.39	18.79	19.13	2,845,224	+0.04(+0.21%)
May 27, 2009	19.25	19.59	19.09	19.09	2,235,685	-0.21(-1.09%)
May 26, 2009	18.49	19.34	18.48	19.30	2,564,796	+0.69(+3.71%)
May 22, 2009	18.68	18.84	18.55	18.61	1,359,911	+0.06(+0.32%)
May 21, 2009	18.48	18.68	18.36	18.55	2,648,481	-0.18(-0.96%)
May 20, 2009	18.93	19.11	18.71	18.73	1,789,799	-0.08(-0.43%)
May 19, 2009	18.73	18.98	18.57	18.81	2,185,534	+0.05(+0.27%)
May 18, 2009	18.47	18.80	18.25	18.76	2,966,424	+0.43(+2.35%)
May 15, 2009	18.21	18.48	18.06	18.33	2,105,680	+0.09(+0.49%)
May 14, 2009	18.07	18.30	17.95	18.24	2,295,383	+0.22(+1.22%)
May 13, 2009	18.12	18.35	17.95	18.02	2,210,662	-0.38(-2.07%)
May 12, 2009	18.83	18.83	17.93	18.40	4,309,647	-0.28(-1.50%)
May 11, 2009	18.50	18.80	18.40	18.68	2,989,641	-0.18(-0.95%)
May 08, 2009	18.82	19.31	18.56	18.86	5,104,403	+0.36(+1.95%)
May 07, 2009	18.69	18.74	18.40	18.50	4,403,720	+0.10(+0.54%)
May 06, 2009	18.62	18.69	18.23	18.40	5,006,495	-0.05(-0.27%)
May 05, 2009	18.07	18.49	17.83	18.45	7,195,607	+0.50(+2.79%)
May 04, 2009	17.99	18.03	17.52	17.95	4,429,933	+0.19(+1.07%)
May 01, 2009	17.84	17.84	17.58	17.76	3,961,160	-0.09(-0.50%)
Apr 30, 2009	18.42	18.57	17.84	17.85	3,857,333	-0.50(-2.72%)
Apr 29, 2009	18.80	18.90	18.10	18.35	5,690,271	-0.37(-1.98%)
Apr 28, 2009	18.49	19.02	18.35	18.72	3,219,463	-0.13(-0.69%)
Apr 27, 2009	18.79	19.35	18.46	18.85	4,163,065	-0.20(-1.05%)
Apr 24, 2009	19.43	19.43	18.89	19.05	3,858,462	-0.16(-0.83%)
Apr 23, 2009	19.09	19.38	18.86	19.21	3,663,509	+0.12(+0.63%)
Apr 22, 2009	18.95	19.65	18.90	19.09	5,089,547	-0.08(-0.42%)
Apr 21, 2009	18.84	19.28	18.75	19.17	3,739,945	+0.19(+1.00%)
Apr 20, 2009	19.39	19.47	18.96	18.98	3,817,524	-0.74(-3.75%)
Apr 17, 2009	20.04	20.10	17.37	19.72	16,569,366	-0.20(-1.00%)
Apr 16, 2009	19.57	20.00	19.39	19.92	3,897,202	+0.46(+2.36%)
Apr 15, 2009	19.53	19.56	19.22	19.46	4,753,367	-0.34(-1.72%)
Apr 14, 2009	19.38	20.00	19.37	19.80	3,973,323	+0.30(+1.54%)
Apr 13, 2009	19.22	19.61	19.22	19.50	5,846,544	-0.06(-0.31%)
Apr 09, 2009	19.30	19.60	19.13	19.56	7,270,459	+0.50(+2.62%)
Apr 08, 2009	19.18	19.28	18.91	19.06	6,880,100	+0.01(+0.05%)
Apr 07, 2009	18.09	19.26	18.09	19.05	8,039,516	+0.47(+2.53%)
Apr 06, 2009	17.62	18.65	17.62	18.58	8,056,895	+0.74(+4.15%)
Apr 03, 2009	17.64	17.86	17.40	17.84	6,856,710	+0.14(+0.79%)
Apr 02, 2009	17.29	17.79	16.99	17.70	9,758,097	+0.82(+4.86%)

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.