Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	36.44	36.70	35.19	36.48	4,561,948	+1.20(+3.39%)
Apr 29, 2013	35.43	35.47	35.11	35.28	4,252,440	-0.10(-0.29%)
Apr 26, 2013	35.56	35.62	35.32	35.39	2,481,425	-0.23(-0.66%)
Apr 25, 2013	35.64	35.79	35.53	35.62	1,420,911	+0.11(+0.32%)
Apr 24, 2013	35.57	35.69	35.38	35.51	1,611,558	-0.03(-0.07%)
Apr 23, 2013	35.38	35.63	35.22	35.53	1,691,609	+0.31(+0.89%)
Apr 22, 2013	35.45	35.62	34.98	35.22	1,478,853	-0.18(-0.51%)
Apr 19, 2013	35.12	35.52	34.94	35.40	2,252,792	+0.49(+1.39%)
Apr 18, 2013	34.84	34.94	34.45	34.92	1,796,723	+0.12(+0.35%)
Apr 17, 2013	35.07	35.07	34.41	34.80	1,688,935	-0.47(-1.33%)
Apr 16, 2013	35.00	35.30	34.67	35.27	2,076,173	+0.46(+1.32%)
Apr 15, 2013	35.20	35.21	34.80	34.81	3,369,440	-0.55(-1.55%)
Apr 12, 2013	35.08	35.37	34.93	35.35	2,241,387	-0.22(-0.61%)
Apr 11, 2013	34.81	35.59	34.65	35.57	4,407,627	+0.83(+2.40%)
Apr 10, 2013	34.05	34.74	33.96	34.74	3,046,081	+0.82(+2.43%)
Apr 09, 2013	34.07	34.07	33.76	33.91	1,752,913	-0.06(-0.18%)
Apr 08, 2013	33.82	33.97	33.73	33.97	1,337,481	+0.10(+0.28%)
Apr 05, 2013	34.13	34.21	33.70	33.88	2,351,278	-0.59(-1.71%)
Apr 04, 2013	34.61	34.70	34.34	34.47	2,184,482	-0.15(-0.43%)
Apr 03, 2013	34.74	34.95	34.43	34.61	5,706,970	-0.07(-0.20%)
Apr 02, 2013	34.49	34.69	34.44	34.68	3,475,166	+0.24(+0.71%)
Apr 01, 2013	34.45	34.59	34.26	34.44	4,618,898	+0.07(+0.20%)
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%)

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.