Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.04	15.16	14.56	14.57	4,725,439	-0.41(-2.72%)
Apr 29, 2009	15.35	15.43	14.77	14.98	6,970,886	-0.30(-1.98%)
Apr 28, 2009	15.09	15.53	14.98	15.28	3,944,014	-0.11(-0.69%)
Apr 27, 2009	15.34	15.80	15.07	15.39	5,099,977	-0.16(-1.05%)
Apr 24, 2009	15.86	15.86	15.42	15.55	4,726,822	-0.13(-0.83%)
Apr 23, 2009	15.58	15.82	15.40	15.68	4,487,994	+0.10(+0.63%)
Apr 22, 2009	15.47	16.04	15.43	15.58	6,234,967	-0.07(-0.42%)
Apr 21, 2009	15.38	15.74	15.31	15.65	4,581,633	+0.16(+1.00%)
Apr 20, 2009	15.83	15.89	15.48	15.49	4,676,671	-0.60(-3.75%)
Apr 17, 2009	16.36	16.41	14.18	16.10	20,298,360	-0.16(-1.00%)
Apr 16, 2009	15.97	16.33	15.83	16.26	4,774,281	+0.38(+2.36%)
Apr 15, 2009	15.94	15.97	15.69	15.88	5,823,129	-0.28(-1.72%)
Apr 14, 2009	15.82	16.33	15.81	16.16	4,867,533	+0.24(+1.54%)
Apr 13, 2009	15.69	16.01	15.69	15.92	7,162,329	-0.05(-0.31%)
Apr 09, 2009	15.75	16.00	15.62	15.97	8,906,702	+0.41(+2.62%)
Apr 08, 2009	15.66	15.74	15.44	15.56	8,428,491	+0.01(+0.05%)
Apr 07, 2009	14.77	15.72	14.77	15.55	9,848,838	+0.38(+2.53%)
Apr 06, 2009	14.38	15.22	14.38	15.17	9,870,128	+0.60(+4.15%)
Apr 03, 2009	14.40	14.58	14.20	14.56	8,399,837	+0.11(+0.79%)
Apr 02, 2009	14.11	14.52	13.87	14.45	11,954,191	+0.67(+4.86%)
Apr 01, 2009	13.84	14.48	13.55	13.78	27,736,756	-1.08(-7.25%)
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%)

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.