Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	39.09	39.66	38.97	39.62	1,972,423	+0.60(+1.54%)
Mar 27, 2013	38.70	39.16	38.70	39.02	1,148,452	+0.00(+0.00%)
Mar 26, 2013	38.66	39.03	38.58	39.02	1,882,755	+0.53(+1.38%)
Mar 25, 2013	38.75	39.14	38.38	38.49	1,119,778	-0.08(-0.21%)
Mar 22, 2013	38.50	38.63	38.20	38.57	1,023,827	+0.14(+0.36%)
Mar 21, 2013	38.17	38.52	38.17	38.43	1,930,648	-0.01(-0.03%)
Mar 20, 2013	38.31	38.51	38.10	38.44	1,556,166	+0.44(+1.16%)
Mar 19, 2013	37.85	38.10	37.61	38.00	2,090,015	+0.30(+0.80%)
Mar 18, 2013	37.94	38.26	37.61	37.70	2,464,044	-0.60(-1.57%)
Mar 15, 2013	38.49	38.84	38.14	38.30	10,386,359	-0.27(-0.70%)
Mar 14, 2013	38.57	38.67	38.43	38.57	1,727,130	+0.06(+0.16%)
Mar 13, 2013	38.35	38.58	38.16	38.51	1,459,684	+0.03(+0.08%)
Mar 12, 2013	38.29	38.64	38.14	38.48	2,051,479	+0.03(+0.08%)
Mar 11, 2013	37.91	38.47	37.69	38.45	3,797,407	+0.54(+1.42%)
Mar 08, 2013	37.72	38.16	37.52	37.91	4,262,957	+0.38(+1.01%)
Mar 07, 2013	37.50	37.93	37.05	37.53	6,179,288	-0.88(-2.29%)
Mar 06, 2013	38.39	38.44	38.14	38.41	1,231,114	+0.13(+0.34%)
Mar 05, 2013	37.89	38.28	37.82	38.28	2,044,180	+0.51(+1.35%)
Mar 04, 2013	37.55	37.77	37.34	37.77	1,044,194	+0.11(+0.29%)
Mar 01, 2013	37.46	37.73	36.87	37.66	1,426,382	+0.01(+0.03%)
Feb 28, 2013	37.60	37.86	37.46	37.65	1,850,817	-0.05(-0.13%)
Feb 27, 2013	37.10	37.87	36.99	37.70	2,099,303	+0.66(+1.78%)
Feb 26, 2013	36.83	37.15	36.59	37.04	1,938,855	+0.32(+0.87%)
Feb 25, 2013	37.07	37.31	36.72	36.72	2,393,795	-0.28(-0.76%)
Feb 22, 2013	36.56	37.02	36.01	37.00	2,180,678	+0.45(+1.23%)
Feb 21, 2013	37.13	37.24	36.31	36.55	2,744,208	-0.71(-1.91%)
Feb 20, 2013	36.97	37.49	36.92	37.26	2,392,383	+0.27(+0.73%)
Feb 19, 2013	36.50	36.99	36.36	36.99	2,959,283	+0.50(+1.37%)
Feb 15, 2013	36.90	36.94	36.40	36.49	2,522,319	-0.49(-1.33%)
Feb 14, 2013	37.06	37.07	36.56	36.98	2,471,973	-0.22(-0.59%)
Feb 13, 2013	36.63	37.49	36.60	37.20	2,232,532	+0.70(+1.92%)
Feb 12, 2013	36.04	37.10	35.21	36.50	3,131,016	-1.06(-2.82%)
Feb 11, 2013	37.53	37.72	37.34	37.56	1,134,631	-0.06(-0.16%)
Feb 08, 2013	37.21	37.62	37.15	37.62	1,285,725	+0.54(+1.46%)
Feb 07, 2013	37.31	37.40	36.96	37.08	1,560,595	-0.32(-0.86%)
Feb 06, 2013	37.16	37.51	36.97	37.40	1,650,780	+0.44(+1.19%)
Feb 04, 2013	37.42	37.66	36.94	36.96	1,547,373	-0.70(-1.86%)
Feb 01, 2013	37.31	37.75	37.27	37.66	1,512,635	+0.55(+1.48%)
Jan 31, 2013	37.22	37.35	36.78	37.11	1,250,956	-0.06(-0.16%)
Jan 30, 2013	36.90	37.22	36.79	37.17	1,730,704	+0.27(+0.73%)
Jan 29, 2013	36.80	36.96	36.47	36.90	1,268,384	+0.06(+0.16%)
Jan 28, 2013	37.19	37.31	36.77	36.84	1,368,876	-0.36(-0.97%)
Jan 25, 2013	37.28	37.39	37.09	37.20	1,239,799	-0.03(-0.08%)
Jan 24, 2013	37.72	37.82	37.19	37.23	1,352,432	-0.48(-1.27%)
Jan 23, 2013	37.78	37.93	37.54	37.71	3,572,301	+0.03(+0.08%)
Jan 22, 2013	37.00	37.77	36.94	37.68	2,578,859	+0.62(+1.67%)
Jan 18, 2013	37.18	37.24	36.82	37.06	1,936,091	+0.01(+0.03%)
Jan 17, 2013	37.09	37.25	36.95	37.05	2,086,642	+0.05(+0.14%)
Jan 16, 2013	36.63	37.03	36.54	37.00	2,182,095	+0.24(+0.65%)
Jan 15, 2013	36.88	37.19	36.18	36.76	2,906,556	-0.43(-1.16%)
Jan 14, 2013	36.88	37.29	36.78	37.19	1,832,096	+0.19(+0.51%)
Jan 11, 2013	36.63	37.36	36.56	37.00	2,055,370	+0.46(+1.26%)
Jan 10, 2013	36.11	36.54	35.84	36.54	2,171,717	+0.52(+1.44%)
Jan 09, 2013	35.82	36.05	35.67	36.02	1,275,339	+0.34(+0.95%)
Jan 08, 2013	35.68	35.77	35.51	35.68	1,156,124	-0.12(-0.34%)
Jan 07, 2013	35.75	35.95	35.48	35.80	1,510,202	-0.18(-0.50%)
Jan 04, 2013	35.67	36.02	35.51	35.98	1,519,696	+0.41(+1.15%)
Jan 03, 2013	35.86	35.92	35.52	35.57	1,634,260	-0.25(-0.70%)

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.