Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.69	15.07	14.56	14.86	3,206,727	+0.31(+2.13%)
Mar 30, 2009	14.30	14.60	14.15	14.55	2,724,244	-0.49(-3.26%)
Mar 26, 2009	14.78	15.17	14.75	15.04	2,473,785	+0.32(+2.16%)
Mar 25, 2009	14.75	14.95	14.35	14.72	2,897,257	+0.21(+1.46%)
Mar 24, 2009	14.92	15.04	14.51	14.51	2,664,669	-0.64(-4.20%)
Mar 23, 2009	14.72	15.15	14.68	15.14	3,348,563	+0.82(+5.70%)
Mar 20, 2009	14.41	14.76	14.26	14.33	3,040,997	-0.13(-0.88%)
Mar 19, 2009	14.33	14.69	14.37	14.45	2,192,461	-0.14(-0.96%)
Mar 18, 2009	14.33	14.68	14.01	14.59	2,709,680	+0.32(+2.27%)
Mar 17, 2009	13.96	14.28	13.83	14.27	2,443,294	+0.37(+2.64%)
Mar 16, 2009	13.97	14.20	13.85	13.90	3,008,893	-0.07(-0.47%)
Mar 13, 2009	13.74	14.27	13.74	13.97	0	+0.11(+0.77%)
Mar 12, 2009	13.30	13.89	13.09	13.86	2,812,236	+0.37(+2.72%)
Mar 11, 2009	13.48	13.64	13.31	13.49	2,093,763	+0.11(+0.85%)
Mar 10, 2009	12.96	13.44	12.69	13.38	3,231,927	+0.71(+5.61%)
Mar 09, 2009	13.38	13.41	12.59	12.67	3,472,710	-0.71(-5.31%)
Mar 06, 2009	13.50	13.51	12.94	13.38	0	-0.02(-0.18%)
Mar 05, 2009	13.40	13.85	13.28	13.40	3,375,521	-0.46(-3.30%)
Mar 04, 2009	13.81	14.14	13.67	13.86	4,672,067	+0.08(+0.59%)
Mar 02, 2009	14.10	14.39	13.75	13.78	4,532,860	-0.51(-3.54%)
Feb 27, 2009	13.97	14.38	13.97	14.29	0	+0.02(+0.17%)
Feb 26, 2009	14.51	14.60	14.14	14.26	2,683,940	-0.04(-0.29%)
Feb 25, 2009	14.44	14.56	14.03	14.30	4,370,985	-0.07(-0.45%)
Feb 24, 2009	14.17	14.43	13.96	14.37	3,348,152	+0.31(+2.21%)
Feb 23, 2009	14.53	14.62	14.02	14.06	2,497,814	-0.33(-2.33%)
Feb 20, 2009	14.07	14.53	12.95	14.39	3,382,339	+0.06(+0.40%)
Feb 19, 2009	14.43	14.77	14.27	14.33	2,412,379	-0.02(-0.11%)
Feb 18, 2009	14.58	14.58	14.19	14.35	1,792,743	-0.10(-0.68%)
Feb 17, 2009	14.33	14.72	13.88	14.45	2,971,487	-0.48(-3.23%)
Feb 13, 2009	14.96	15.40	14.89	14.93	2,547,788	-0.11(-0.76%)
Feb 12, 2009	13.74	15.09	13.74	15.04	2,955,701	+0.14(+0.93%)
Feb 11, 2009	14.46	15.40	14.08	14.91	5,380,719	+1.40(+10.40%)
Feb 10, 2009	14.31	14.50	13.41	13.50	3,324,247	-0.91(-6.34%)
Feb 09, 2009	14.33	14.50	14.11	14.42	1,610,114	+0.09(+0.63%)
Feb 06, 2009	13.88	14.41	13.88	14.33	2,748,983	+0.40(+2.87%)
Feb 05, 2009	13.44	14.06	13.44	13.93	2,593,336	+0.31(+2.28%)
Feb 04, 2009	13.42	13.81	13.39	13.62	2,743,498	+0.22(+1.65%)
Feb 03, 2009	13.19	13.47	13.02	13.40	1,838,457	+0.21(+1.61%)
Feb 02, 2009	12.91	13.23	12.78	13.18	2,232,168	+0.20(+1.51%)
Jan 30, 2009	13.33	13.37	12.90	12.99	0	-0.25(-1.91%)
Jan 29, 2009	13.62	13.62	13.20	13.24	1,506,279	-0.42(-3.11%)
Jan 28, 2009	13.46	13.73	13.26	13.66	1,866,539	+0.52(+3.97%)
Jan 27, 2009	13.09	13.19	12.97	13.14	2,210,165	+0.06(+0.44%)
Jan 26, 2009	12.94	13.30	12.83	13.09	2,179,073	+0.20(+1.52%)
Jan 23, 2009	12.69	13.00	12.41	12.89	2,350,621	-0.06(-0.44%)
Jan 22, 2009	12.75	13.08	12.75	12.95	2,808,987	-0.26(-1.98%)
Jan 21, 2009	13.14	13.24	12.81	13.21	2,479,677	+0.22(+1.70%)
Jan 20, 2009	13.27	13.53	12.97	12.99	2,835,204	-0.43(-3.22%)
Jan 16, 2009	13.71	13.80	13.24	13.42	3,575,536	+0.00(+0.00%)
Jan 15, 2009	13.09	13.65	13.02	13.42	3,172,845	+0.11(+0.86%)
Jan 14, 2009	13.53	13.76	13.10	13.31	2,540,178	-0.45(-3.26%)
Jan 13, 2009	13.25	13.89	13.22	13.75	2,509,040	+0.47(+3.56%)
Jan 12, 2009	13.66	13.78	13.18	13.28	1,264,386	-0.45(-3.27%)
Jan 09, 2009	13.93	13.97	13.64	13.73	1,759,666	-0.28(-1.98%)
Jan 08, 2009	13.59	14.08	13.59	14.01	1,935,099	+0.12(+0.88%)
Jan 07, 2009	13.77	14.12	13.32	13.89	3,377,647	-0.33(-2.35%)
Jan 06, 2009	14.18	14.33	13.99	14.22	3,062,898	+0.22(+1.57%)
Jan 05, 2009	13.81	14.04	13.62	14.00	1,917,071	+0.08(+0.59%)
Jan 02, 2009	13.35	13.97	13.24	13.92	0	+0.64(+4.79%)

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.