Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	33.91	34.41	33.80	34.37	2,273,613	+0.52(+1.54%)
Mar 27, 2013	33.57	33.97	33.57	33.85	1,323,821	+0.00(+0.00%)
Mar 26, 2013	33.54	33.86	33.47	33.85	2,170,253	+0.46(+1.38%)
Mar 25, 2013	33.62	33.95	33.30	33.39	1,290,769	-0.07(-0.21%)
Mar 22, 2013	33.40	33.51	33.14	33.46	1,180,166	+0.12(+0.36%)
Mar 21, 2013	33.11	33.42	33.11	33.34	2,225,459	-0.01(-0.03%)
Mar 20, 2013	33.23	33.41	33.05	33.35	1,793,794	+0.38(+1.16%)
Mar 19, 2013	32.84	33.05	32.63	32.97	2,409,162	+0.26(+0.80%)
Mar 18, 2013	32.91	33.19	32.63	32.71	2,840,305	-0.52(-1.57%)
Mar 15, 2013	33.39	33.69	33.09	33.23	11,972,366	-0.23(-0.70%)
Mar 14, 2013	33.46	33.55	33.34	33.46	1,990,864	+0.05(+0.16%)
Mar 13, 2013	33.27	33.47	33.10	33.41	1,682,579	+0.22(+0.65%)
Mar 12, 2013	33.03	33.33	32.90	33.19	2,378,339	+0.03(+0.08%)
Mar 11, 2013	32.70	33.18	32.51	33.17	4,402,444	+0.47(+1.42%)
Mar 08, 2013	32.54	32.92	32.36	32.70	4,942,170	+0.33(+1.01%)
Mar 07, 2013	32.35	32.72	31.96	32.37	7,163,828	-0.76(-2.29%)
Mar 06, 2013	33.11	33.16	32.90	33.13	1,427,266	+0.11(+0.34%)
Mar 05, 2013	32.68	33.02	32.62	33.02	2,369,877	+0.44(+1.35%)
Mar 04, 2013	32.39	32.58	32.21	32.58	1,210,564	+0.09(+0.29%)
Mar 01, 2013	32.31	32.54	31.80	32.48	1,653,646	+0.01(+0.03%)
Feb 28, 2013	32.43	32.66	32.31	32.48	2,145,706	-0.04(-0.13%)
Feb 27, 2013	32.00	32.67	31.90	32.52	2,433,783	+0.57(+1.78%)
Feb 26, 2013	31.77	32.04	31.56	31.95	2,247,771	+0.28(+0.87%)
Feb 25, 2013	31.97	32.18	31.67	31.67	2,775,196	-0.24(-0.76%)
Feb 22, 2013	31.54	31.93	31.06	31.91	2,528,123	+0.39(+1.23%)
Feb 21, 2013	32.03	32.12	31.32	31.53	3,181,440	-0.61(-1.91%)
Feb 20, 2013	31.89	32.34	31.85	32.14	2,773,559	+0.23(+0.73%)
Feb 19, 2013	31.48	31.91	31.36	31.91	3,430,783	+0.43(+1.37%)
Feb 15, 2013	31.83	31.86	31.40	31.48	2,924,197	-0.42(-1.33%)
Feb 14, 2013	31.97	31.98	31.54	31.90	2,865,830	-0.19(-0.59%)
Feb 13, 2013	31.60	32.34	31.57	32.09	2,588,239	+0.60(+1.92%)
Feb 12, 2013	31.09	32.00	30.37	31.48	3,629,878	-0.91(-2.82%)
Feb 11, 2013	32.37	32.54	32.21	32.40	1,315,410	-0.05(-0.16%)
Feb 08, 2013	32.10	32.45	32.05	32.45	1,490,578	+0.47(+1.46%)
Feb 07, 2013	32.18	32.26	31.88	31.98	1,809,243	-0.28(-0.86%)
Feb 06, 2013	32.05	32.35	31.89	32.26	1,913,797	+0.38(+1.19%)
Feb 04, 2013	32.28	32.48	31.86	31.88	1,793,914	-0.60(-1.86%)
Feb 01, 2013	32.18	32.56	32.15	32.48	1,753,641	+0.47(+1.48%)
Jan 31, 2013	32.10	32.22	31.73	32.01	1,450,269	-0.05(-0.16%)
Jan 30, 2013	31.83	32.10	31.73	32.06	2,006,455	+0.23(+0.73%)
Jan 29, 2013	31.74	31.88	31.46	31.83	1,470,474	+0.05(+0.16%)
Jan 28, 2013	32.08	32.18	31.72	31.78	1,586,977	-0.31(-0.97%)
Jan 25, 2013	32.16	32.25	31.99	32.09	1,437,335	-0.03(-0.08%)
Jan 24, 2013	32.54	32.62	32.08	32.11	1,567,913	-0.41(-1.27%)
Jan 23, 2013	32.59	32.72	32.38	32.53	4,141,472	+0.03(+0.08%)
Jan 22, 2013	31.91	32.58	31.86	32.50	2,989,746	+0.53(+1.67%)
Jan 18, 2013	32.07	32.12	31.76	31.97	2,244,566	+0.01(+0.03%)
Jan 17, 2013	31.99	32.13	31.87	31.96	2,419,104	+0.04(+0.14%)
Jan 16, 2013	31.60	31.94	31.52	31.91	2,529,766	+0.21(+0.65%)
Jan 15, 2013	31.81	32.08	31.21	31.71	3,369,655	-0.37(-1.16%)
Jan 14, 2013	31.81	32.17	31.73	32.08	2,124,002	+0.16(+0.51%)
Jan 11, 2013	31.60	32.23	31.54	31.91	2,382,850	+0.40(+1.26%)
Jan 10, 2013	31.15	31.52	30.91	31.52	2,517,734	+0.45(+1.44%)
Jan 09, 2013	30.90	31.10	30.77	31.07	1,478,537	+0.29(+0.95%)
Jan 08, 2013	30.78	30.85	30.63	30.78	1,340,328	-0.10(-0.34%)
Jan 07, 2013	30.84	31.01	30.60	30.88	1,750,821	-0.16(-0.50%)
Jan 04, 2013	30.77	31.07	30.63	31.04	1,761,827	+0.35(+1.15%)
Jan 03, 2013	30.93	30.98	30.64	30.68	1,894,645	-0.22(-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.