Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	40.32	40.68	39.72	40.55	795,300	+0.38(+0.95%)
Mar 30, 2006	40.17	40.30	39.81	40.17	670,800	-0.09(-0.22%)
Mar 29, 2006	40.54	40.54	39.90	40.26	860,500	-0.34(-0.84%)
Mar 28, 2006	40.15	40.84	40.06	40.60	2,241,800	+0.60(+1.50%)
Mar 27, 2006	39.94	40.02	39.51	40.00	672,500	-0.06(-0.15%)
Mar 24, 2006	40.00	40.12	39.84	40.06	520,400	+0.11(+0.28%)
Mar 23, 2006	40.16	40.16	39.80	39.95	454,900	-0.14(-0.35%)
Mar 22, 2006	39.91	40.33	39.84	40.09	408,400	+0.08(+0.20%)
Mar 21, 2006	40.30	40.45	39.55	40.01	641,000	-0.18(-0.45%)
Mar 20, 2006	40.07	40.30	39.70	40.19	428,900	+0.08(+0.20%)
Mar 17, 2006	39.95	40.41	39.60	40.11	626,600	+0.36(+0.91%)
Mar 16, 2006	39.90	39.90	39.66	39.75	598,800	-0.20(-0.50%)
Mar 15, 2006	39.75	39.98	39.55	39.95	515,500	+0.15(+0.38%)
Mar 14, 2006	39.85	39.97	39.33	39.80	300,600	-0.15(-0.38%)
Mar 13, 2006	39.85	40.42	39.83	39.95	436,900	+0.15(+0.38%)
Mar 10, 2006	39.76	39.80	39.40	39.80	471,800	+0.08(+0.20%)
Mar 09, 2006	39.74	39.89	39.46	39.72	785,900	+0.03(+0.08%)
Mar 08, 2006	39.97	39.99	39.41	39.69	772,800	-0.30(-0.75%)
Mar 07, 2006	40.20	40.35	39.87	39.99	552,500	-0.27(-0.67%)
Mar 06, 2006	40.10	40.28	39.65	40.26	427,500	+0.10(+0.25%)
Mar 03, 2006	40.20	40.53	40.10	40.16	385,300	-0.17(-0.42%)
Mar 02, 2006	39.85	40.48	39.69	40.33	637,000	+0.33(+0.83%)
Mar 01, 2006	39.70	40.02	39.56	40.00	572,800	+0.35(+0.88%)
Feb 28, 2006	39.10	39.95	39.20	39.65	2,565,300	+0.55(+1.41%)
Feb 27, 2006	38.59	39.30	38.59	39.10	1,134,500	+0.50(+1.30%)
Feb 24, 2006	38.58	38.74	38.54	38.60	312,500	-0.15(-0.39%)
Feb 23, 2006	38.78	38.94	38.70	38.75	342,600	-0.15(-0.39%)
Feb 22, 2006	38.74	39.04	38.60	38.90	366,500	+0.16(+0.41%)
Feb 21, 2006	39.43	39.49	38.61	38.74	779,500	-0.49(-1.25%)
Feb 17, 2006	39.45	39.77	39.19	39.23	1,017,400	-0.20(-0.51%)
Feb 16, 2006	37.75	39.98	37.75	39.43	2,825,000	+2.86(+7.82%)
Feb 15, 2006	37.40	37.42	36.25	36.57	1,133,300	-0.70(-1.88%)
Feb 14, 2006	37.32	37.47	36.95	37.27	662,400	+0.02(+0.05%)
Feb 13, 2006	38.25	38.25	37.15	37.25	1,051,200	+0.03(+0.08%)
Feb 10, 2006	37.50	37.58	37.16	37.22	421,900	+0.12(+0.32%)
Feb 09, 2006	37.35	38.14	37.00	37.10	988,200	-0.47(-1.25%)
Feb 08, 2006	37.89	38.15	37.15	37.57	3,088,000	-0.32(-0.84%)
Feb 07, 2006	38.10	38.54	37.73	37.89	792,200	-0.78(-2.02%)
Feb 06, 2006	38.50	39.03	38.39	38.67	745,500	-0.28(-0.72%)
Feb 03, 2006	38.32	39.39	38.32	38.95	1,227,000	-0.22(-0.56%)
Feb 02, 2006	39.48	39.48	39.06	39.17	400,500	-0.31(-0.79%)
Feb 01, 2006	41.50	41.50	39.26	39.48	1,376,800	-3.97(-9.14%)
Jan 31, 2006	43.39	43.59	42.94	43.45	5,585,800	+0.09(+0.21%)
Jan 30, 2006	43.79	44.02	42.85	43.36	1,651,100	-0.41(-0.94%)
Jan 27, 2006	44.02	44.45	43.71	43.77	520,700	-0.39(-0.88%)
Jan 26, 2006	43.83	44.56	43.54	44.16	1,511,000	+0.23(+0.52%)
Jan 25, 2006	43.69	43.97	43.51	43.93	382,900	+0.10(+0.23%)
Jan 24, 2006	43.54	43.99	43.54	43.83	614,000	+0.33(+0.76%)
Jan 23, 2006	43.12	43.56	43.03	43.50	685,200	+0.35(+0.81%)
Jan 20, 2006	43.50	43.59	42.89	43.15	2,225,600	-0.57(-1.30%)
Jan 19, 2006	43.00	43.90	42.95	43.72	718,000	+0.72(+1.67%)
Jan 18, 2006	42.60	43.06	42.46	43.00	1,799,800	-0.10(-0.23%)
Jan 17, 2006	43.02	43.27	42.81	43.10	283,000	-0.17(-0.39%)
Jan 13, 2006	43.15	44.04	42.78	43.27	874,600	+0.22(+0.51%)
Jan 12, 2006	43.25	43.50	42.82	43.05	665,600	-0.40(-0.92%)
Jan 11, 2006	43.50	43.63	43.22	43.45	473,000	+0.05(+0.12%)
Jan 10, 2006	42.75	43.50	42.75	43.40	489,500	+0.55(+1.28%)
Jan 09, 2006	42.40	43.28	42.40	42.85	754,900	+0.38(+0.89%)
Jan 06, 2006	42.82	42.84	42.09	42.47	559,900	-0.35(-0.82%)
Jan 05, 2006	41.00	43.13	40.80	42.82	883,400	+1.77(+4.31%)
Jan 04, 2006	40.98	41.54	40.79	41.05	1,010,100	+0.01(+0.02%)

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.