Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	42.00	42.30	40.56	42.05	3,957,617	+1.38(+3.39%)
Apr 29, 2013	40.84	40.89	40.47	40.67	3,689,110	-0.12(-0.29%)
Apr 26, 2013	40.99	41.06	40.72	40.79	2,152,705	-0.27(-0.66%)
Apr 25, 2013	41.08	41.25	40.96	41.06	1,232,680	+0.13(+0.32%)
Apr 24, 2013	41.00	41.14	40.78	40.93	1,398,072	-0.03(-0.07%)
Apr 23, 2013	40.78	41.07	40.60	40.96	1,467,518	+0.36(+0.89%)
Apr 22, 2013	40.86	41.06	40.32	40.60	1,282,946	-0.21(-0.51%)
Apr 19, 2013	40.48	40.94	40.27	40.81	1,954,360	+0.56(+1.39%)
Apr 18, 2013	40.16	40.28	39.71	40.25	1,558,707	+0.14(+0.35%)
Apr 17, 2013	40.43	40.43	39.67	40.11	1,465,198	-0.54(-1.33%)
Apr 16, 2013	40.35	40.69	39.96	40.65	1,801,138	+0.53(+1.32%)
Apr 15, 2013	40.58	40.59	40.11	40.12	2,923,083	-0.63(-1.55%)
Apr 12, 2013	40.44	40.77	40.26	40.75	1,944,466	-0.25(-0.61%)
Apr 11, 2013	40.12	41.02	39.94	41.00	3,823,739	+0.96(+2.40%)
Apr 10, 2013	39.25	40.05	39.15	40.04	2,642,560	+0.95(+2.43%)
Apr 09, 2013	39.27	39.27	38.91	39.09	1,520,701	-0.07(-0.18%)
Apr 08, 2013	38.98	39.16	38.88	39.16	1,160,302	+0.11(+0.28%)
Apr 05, 2013	39.34	39.43	38.85	39.05	2,039,799	-0.68(-1.71%)
Apr 04, 2013	39.89	40.00	39.58	39.73	1,895,099	-0.17(-0.43%)
Apr 03, 2013	40.05	40.29	39.69	39.90	4,950,955	-0.08(-0.20%)
Apr 02, 2013	39.76	39.99	39.70	39.98	3,014,803	+0.28(+0.71%)
Apr 01, 2013	39.71	39.88	39.49	39.70	4,007,022	+0.08(+0.20%)
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%)

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.