Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	33.40	33.44	32.93	33.12	1,987,774	+0.07(+0.21%)
Mar 29, 2012	32.78	33.24	32.78	33.05	1,617,629	+0.00(+0.00%)
Mar 28, 2012	33.15	33.19	32.76	33.05	1,433,612	-0.10(-0.30%)
Mar 27, 2012	33.43	33.43	33.08	33.15	1,018,137	-0.20(-0.60%)
Mar 26, 2012	33.17	33.36	33.04	33.35	1,609,370	+0.39(+1.18%)
Mar 23, 2012	32.91	33.04	32.65	32.96	1,093,163	+0.02(+0.06%)
Mar 22, 2012	32.63	33.04	32.54	32.94	1,226,800	+0.06(+0.18%)
Mar 21, 2012	32.75	33.02	32.67	32.88	1,487,962	+0.00(+0.00%)
Mar 20, 2012	32.64	32.97	32.45	32.88	1,789,689	+0.00(+0.00%)
Mar 19, 2012	32.88	32.97	32.75	32.88	1,343,253	-0.12(-0.36%)
Mar 16, 2012	32.94	33.06	32.73	33.00	3,807,459	+0.17(+0.52%)
Mar 15, 2012	32.22	33.00	32.14	32.83	2,401,111	+0.61(+1.89%)
Mar 14, 2012	31.98	32.29	31.84	32.22	1,249,841	+0.15(+0.47%)
Mar 13, 2012	31.97	32.07	31.77	32.07	2,061,926	+0.29(+0.91%)
Mar 12, 2012	31.68	31.93	31.55	31.78	1,183,782	+0.10(+0.32%)
Mar 09, 2012	31.83	31.90	31.59	31.68	1,038,641	-0.02(-0.06%)
Mar 08, 2012	31.72	31.80	31.48	31.70	1,211,429	+0.28(+0.89%)
Mar 07, 2012	31.19	31.52	31.06	31.42	1,323,439	+0.34(+1.09%)
Mar 06, 2012	31.20	31.46	30.97	31.08	1,218,323	-0.36(-1.15%)
Mar 05, 2012	31.25	31.50	31.20	31.44	1,382,063	+0.25(+0.80%)
Mar 02, 2012	31.87	31.87	31.17	31.19	1,181,211	-0.74(-2.32%)
Mar 01, 2012	31.80	31.98	31.73	31.93	2,382,055	+0.20(+0.63%)
Feb 29, 2012	31.47	31.79	31.30	31.73	2,409,046	+0.25(+0.79%)
Feb 28, 2012	31.26	31.63	31.05	31.48	2,001,559	+0.26(+0.83%)
Feb 27, 2012	30.87	31.41	30.70	31.22	1,552,110	+0.15(+0.48%)
Feb 24, 2012	31.08	31.22	30.98	31.07	1,531,245	-0.04(-0.13%)
Feb 23, 2012	30.72	31.18	30.65	31.11	3,069,911	+0.38(+1.24%)
Feb 22, 2012	30.59	30.95	30.59	30.73	2,328,688	-0.04(-0.13%)
Feb 21, 2012	30.80	30.89	30.57	30.77	2,022,963	+0.07(+0.23%)
Feb 17, 2012	31.29	31.30	30.50	30.70	3,428,087	-0.46(-1.48%)
Feb 16, 2012	31.44	31.51	31.15	31.16	1,777,134	-0.28(-0.89%)
Feb 15, 2012	31.42	31.97	31.29	31.44	3,122,770	+0.40(+1.29%)
Feb 14, 2012	29.66	31.30	29.66	31.04	4,460,499	+2.04(+7.03%)
Feb 13, 2012	28.82	29.08	28.64	29.00	2,430,288	+0.35(+1.22%)
Feb 10, 2012	28.60	28.68	28.52	28.65	1,593,085	-0.12(-0.42%)
Feb 09, 2012	28.95	28.97	28.66	28.77	1,996,181	-0.05(-0.17%)
Feb 08, 2012	28.90	29.02	28.69	28.82	2,356,292	-0.08(-0.28%)
Feb 07, 2012	29.06	29.06	28.86	28.90	1,679,054	-0.36(-1.23%)
Feb 06, 2012	29.15	29.32	29.06	29.26	1,169,442	-0.14(-0.48%)
Feb 03, 2012	29.00	29.40	28.96	29.40	2,422,443	+0.65(+2.26%)
Feb 02, 2012	28.82	28.83	28.66	28.75	1,842,866	+0.05(+0.17%)
Feb 01, 2012	28.53	28.78	28.47	28.70	2,081,799	+0.14(+0.49%)
Jan 31, 2012	28.56	28.67	28.38	28.56	1,974,950	+0.00(+0.00%)
Jan 30, 2012	28.22	28.58	28.08	28.56	980,608	+0.01(+0.04%)
Jan 27, 2012	28.27	28.61	28.23	28.55	1,271,496	+0.14(+0.49%)
Jan 26, 2012	28.41	28.49	28.20	28.41	959,848	+0.08(+0.28%)
Jan 25, 2012	27.98	28.40	27.81	28.33	1,022,519	+0.28(+1.00%)
Jan 24, 2012	27.65	28.12	27.60	28.05	947,808	+0.09(+0.32%)
Jan 23, 2012	27.80	28.00	27.66	27.96	1,066,006	+0.12(+0.43%)
Jan 20, 2012	27.60	27.88	27.49	27.84	1,399,114	+0.24(+0.87%)
Jan 19, 2012	27.50	27.77	27.47	27.60	1,312,728	+0.21(+0.77%)
Jan 18, 2012	27.03	27.44	26.86	27.39	877,667	+0.36(+1.33%)
Jan 17, 2012	27.10	27.29	26.98	27.03	1,362,793	+0.09(+0.33%)
Jan 13, 2012	26.94	27.03	26.71	26.94	1,434,505	-0.16(-0.59%)
Jan 12, 2012	27.40	27.44	26.98	27.10	2,009,386	-0.13(-0.48%)
Jan 11, 2012	27.08	27.33	27.04	27.23	1,061,863	+0.06(+0.22%)
Jan 10, 2012	27.32	27.55	26.78	27.17	1,621,984	+0.18(+0.67%)
Jan 09, 2012	26.50	27.06	26.47	26.99	1,464,606	+0.56(+2.12%)
Jan 06, 2012	26.83	26.98	26.40	26.43	1,823,617	-0.47(-1.75%)
Jan 05, 2012	26.56	27.20	26.56	26.90	1,875,909	+0.20(+0.75%)

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.