Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	32.91	33.21	32.42	33.10	974,285	+0.31(+0.95%)
Mar 30, 2006	32.79	32.90	32.50	32.79	821,765	-0.07(-0.22%)
Mar 29, 2006	33.09	33.09	32.57	32.86	1,054,158	-0.28(-0.84%)
Mar 28, 2006	32.77	33.34	32.70	33.14	2,746,325	+0.49(+1.50%)
Mar 27, 2006	32.60	32.67	32.25	32.65	823,848	-0.05(-0.15%)
Mar 24, 2006	32.65	32.75	32.52	32.70	637,517	+0.09(+0.28%)
Mar 23, 2006	32.78	32.78	32.49	32.61	557,276	-0.11(-0.35%)
Mar 22, 2006	32.58	32.92	32.52	32.73	500,311	+0.07(+0.20%)
Mar 21, 2006	32.90	33.02	32.28	32.66	785,259	-0.15(-0.45%)
Mar 20, 2006	32.71	32.90	32.41	32.81	525,425	+0.07(+0.20%)
Mar 17, 2006	32.61	32.99	32.33	32.74	767,618	+0.29(+0.91%)
Mar 16, 2006	32.57	32.57	32.37	32.45	733,562	-0.16(-0.50%)
Mar 15, 2006	32.45	32.64	32.28	32.61	631,515	+0.12(+0.38%)
Mar 14, 2006	32.53	32.63	32.10	32.49	368,251	-0.12(-0.38%)
Mar 13, 2006	32.53	32.99	32.51	32.61	535,225	+0.12(+0.38%)
Mar 10, 2006	32.46	32.49	32.16	32.49	577,980	+0.07(+0.20%)
Mar 09, 2006	32.44	32.56	32.21	32.42	962,769	+0.02(+0.08%)
Mar 08, 2006	32.63	32.64	32.17	32.40	946,721	-0.24(-0.75%)
Mar 07, 2006	32.81	32.94	32.55	32.64	676,842	-0.22(-0.67%)
Mar 06, 2006	32.73	32.88	32.37	32.86	523,710	+0.08(+0.25%)
Mar 03, 2006	32.81	33.08	32.73	32.78	472,013	-0.14(-0.42%)
Mar 02, 2006	32.53	33.04	32.40	32.92	780,359	+0.27(+0.83%)
Mar 01, 2006	32.41	32.67	32.29	32.65	701,710	+0.29(+0.88%)
Feb 28, 2006	31.92	32.61	32.00	32.37	3,142,629	+0.45(+1.41%)
Feb 27, 2006	31.50	32.08	31.50	31.92	1,389,823	+0.41(+1.30%)
Feb 24, 2006	31.49	31.62	31.46	31.51	382,829	-0.12(-0.39%)
Feb 23, 2006	31.66	31.79	31.59	31.63	419,703	-0.12(-0.39%)
Feb 22, 2006	31.62	31.87	31.51	31.75	448,982	+0.13(+0.41%)
Feb 21, 2006	32.19	32.24	31.52	31.62	954,929	-0.40(-1.25%)
Feb 17, 2006	32.20	32.46	31.99	32.02	1,246,369	-0.16(-0.51%)
Feb 16, 2006	30.82	32.64	30.82	32.19	3,460,776	+2.33(+7.82%)
Feb 15, 2006	30.53	30.55	29.59	29.85	1,388,353	-0.57(-1.88%)
Feb 14, 2006	30.46	30.59	30.16	30.42	811,475	+0.02(+0.05%)
Feb 13, 2006	31.22	31.22	30.33	30.41	1,287,776	+0.02(+0.08%)
Feb 10, 2006	30.61	30.68	30.33	30.38	516,850	+0.10(+0.32%)
Feb 09, 2006	30.49	31.13	30.20	30.28	1,210,597	-0.38(-1.25%)
Feb 08, 2006	30.93	31.14	30.33	30.67	3,782,965	-0.26(-0.84%)
Feb 07, 2006	31.10	31.46	30.80	30.93	970,487	-0.64(-2.02%)
Feb 06, 2006	31.43	31.86	31.34	31.57	913,277	-0.23(-0.72%)
Feb 03, 2006	31.28	32.15	31.28	31.79	1,503,140	-0.18(-0.56%)
Feb 02, 2006	32.23	32.23	31.88	31.97	490,633	-0.25(-0.79%)
Feb 01, 2006	33.88	33.88	32.05	32.23	1,686,653	-3.24(-9.14%)
Jan 31, 2006	35.42	35.58	35.05	35.47	6,842,904	+0.07(+0.21%)
Jan 30, 2006	35.75	35.93	34.98	35.39	2,022,685	-0.33(-0.94%)
Jan 27, 2006	35.93	36.28	35.68	35.73	637,885	-0.32(-0.88%)
Jan 26, 2006	35.78	36.37	35.54	36.05	1,851,055	+0.19(+0.52%)
Jan 25, 2006	35.66	35.89	35.52	35.86	469,073	+0.08(+0.23%)
Jan 24, 2006	35.54	35.91	35.54	35.78	752,182	+0.27(+0.76%)
Jan 23, 2006	35.20	35.56	35.12	35.51	839,406	+0.29(+0.81%)
Jan 20, 2006	35.51	35.58	35.01	35.22	2,726,479	-0.47(-1.30%)
Jan 19, 2006	35.10	35.84	35.06	35.69	879,588	+0.59(+1.67%)
Jan 18, 2006	34.77	35.15	34.66	35.10	2,204,851	-0.08(-0.23%)
Jan 17, 2006	35.12	35.32	34.95	35.18	346,690	-0.14(-0.39%)
Jan 13, 2006	35.22	35.95	34.92	35.32	1,071,431	+0.18(+0.51%)
Jan 12, 2006	35.30	35.51	34.95	35.14	815,395	-0.33(-0.92%)
Jan 11, 2006	35.51	35.61	35.28	35.47	579,450	+0.04(+0.12%)
Jan 10, 2006	34.90	35.51	34.90	35.43	599,663	+0.45(+1.28%)
Jan 09, 2006	34.61	35.33	34.61	34.98	924,792	+0.31(+0.89%)
Jan 06, 2006	34.95	34.97	34.36	34.67	685,907	-0.29(-0.82%)
Jan 05, 2006	33.47	35.21	33.30	34.95	1,082,212	+1.44(+4.31%)
Jan 04, 2006	33.45	33.91	33.30	33.51	1,237,426	+0.01(+0.02%)

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.