Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.22	40.27	39.70	39.73	2,822,134	-0.47(-1.17%)
Apr 27, 2007	40.62	40.62	39.71	40.20	1,721,489	+0.27(+0.67%)
Apr 26, 2007	38.98	40.81	38.83	39.94	4,050,345	+1.75(+4.57%)
Apr 25, 2007	38.32	38.44	37.60	38.19	1,635,939	+0.03(+0.08%)
Apr 24, 2007	38.47	38.51	37.95	38.16	908,205	-0.32(-0.84%)
Apr 23, 2007	38.33	38.79	38.28	38.48	788,018	+0.07(+0.18%)
Apr 20, 2007	38.68	38.79	38.22	38.41	1,177,703	+0.12(+0.31%)
Apr 19, 2007	39.13	39.13	38.17	38.29	755,205	-0.16(-0.41%)
Apr 18, 2007	38.07	38.47	37.98	38.45	757,876	+0.31(+0.80%)
Apr 17, 2007	37.71	38.30	37.63	38.14	670,684	+0.37(+0.98%)
Apr 16, 2007	37.63	37.90	37.61	37.77	712,686	+0.18(+0.48%)
Apr 13, 2007	37.36	37.68	37.34	37.59	1,052,175	+0.13(+0.34%)
Apr 12, 2007	37.40	37.56	37.00	37.47	1,567,261	-0.15(-0.40%)
Apr 11, 2007	37.66	38.02	37.55	37.62	2,107,657	-0.13(-0.33%)
Apr 10, 2007	37.36	37.74	37.32	37.74	650,545	+0.23(+0.61%)
Apr 09, 2007	37.64	37.72	37.25	37.51	727,988	-0.13(-0.36%)
Apr 05, 2007	37.43	37.69	37.37	37.65	912,402	+0.18(+0.48%)
Apr 04, 2007	37.32	37.53	37.27	37.47	1,042,255	+0.15(+0.40%)
Apr 03, 2007	37.27	37.70	37.15	37.32	1,310,608	+0.09(+0.23%)
Apr 02, 2007	36.56	37.40	35.89	37.23	2,365,454	+1.49(+4.16%)
Mar 30, 2007	35.70	35.85	35.26	35.74	1,314,042	-0.03(-0.09%)
Mar 29, 2007	35.23	36.07	35.23	35.78	1,125,177	-0.10(-0.28%)
Mar 28, 2007	36.02	36.64	35.48	35.88	2,042,907	-0.14(-0.39%)
Mar 27, 2007	34.86	36.64	34.86	36.02	3,510,981	+0.99(+2.83%)
Mar 26, 2007	34.58	35.03	34.21	35.03	1,168,037	+0.52(+1.50%)
Mar 23, 2007	34.56	34.79	34.48	34.51	798,123	-0.12(-0.34%)
Mar 22, 2007	34.75	34.91	34.48	34.63	1,594,478	-0.11(-0.32%)
Mar 21, 2007	34.56	34.83	34.42	34.74	1,492,097	+0.30(+0.87%)
Mar 20, 2007	34.48	34.65	34.39	34.44	1,058,788	-0.01(-0.02%)
Mar 19, 2007	34.46	34.68	34.29	34.45	1,997,136	+0.18(+0.53%)
Mar 16, 2007	34.60	34.74	34.24	34.27	1,538,900	-0.39(-1.13%)
Mar 15, 2007	34.61	34.89	34.57	34.66	1,264,696	-0.04(-0.11%)
Mar 14, 2007	35.04	35.04	34.05	34.70	2,145,557	-0.15(-0.43%)
Mar 13, 2007	35.81	35.61	34.82	34.85	2,066,068	-0.96(-2.68%)
Mar 12, 2007	35.45	35.93	35.33	35.81	618,739	+0.19(+0.53%)
Mar 09, 2007	35.97	36.07	35.34	35.62	952,591	-0.20(-0.55%)
Mar 08, 2007	36.11	36.17	35.70	35.81	944,960	+0.04(+0.11%)
Mar 07, 2007	36.09	36.09	35.58	35.78	1,347,618	-0.35(-0.96%)
Mar 06, 2007	35.15	36.14	35.09	36.12	1,872,243	+1.12(+3.21%)
Mar 05, 2007	35.03	35.64	34.82	35.00	1,301,705	-0.67(-1.87%)
Mar 02, 2007	36.21	36.35	35.59	35.67	1,464,625	-0.73(-2.01%)
Mar 01, 2007	35.78	36.66	35.19	36.40	2,325,015	+0.29(+0.81%)
Feb 28, 2007	35.61	36.16	35.57	36.11	2,505,736	+0.50(+1.39%)
Feb 27, 2007	36.60	36.65	35.45	35.61	1,440,970	-1.18(-3.21%)
Feb 26, 2007	37.18	37.21	36.59	36.79	643,211	-0.20(-0.53%)
Feb 23, 2007	36.94	37.10	36.81	36.99	601,315	+0.03(+0.08%)
Feb 22, 2007	37.07	37.19	36.68	36.95	838,509	+0.02(+0.06%)
Feb 21, 2007	37.39	37.25	36.85	36.93	1,299,416	-0.48(-1.28%)
Feb 20, 2007	37.43	37.54	37.17	37.41	1,394,294	+0.02(+0.06%)
Feb 16, 2007	36.95	37.45	36.87	37.39	2,370,669	+0.43(+1.17%)
Feb 15, 2007	36.74	37.15	36.52	36.95	1,453,306	+0.20(+0.53%)
Feb 14, 2007	35.70	36.95	35.66	36.76	3,207,581	+1.20(+3.38%)
Feb 13, 2007	35.62	35.70	35.37	35.56	1,045,962	+0.06(+0.18%)
Feb 12, 2007	35.78	35.92	35.32	35.49	1,934,524	-0.20(-0.57%)
Feb 09, 2007	35.40	35.97	35.37	35.70	2,112,490	+0.30(+0.84%)
Feb 08, 2007	35.42	35.61	35.23	35.40	1,588,755	-0.14(-0.40%)
Feb 07, 2007	34.44	36.01	33.89	35.54	3,025,146	+1.55(+4.56%)
Feb 06, 2007	34.01	34.04	33.59	33.99	816,125	+0.06(+0.19%)
Feb 05, 2007	33.73	33.94	33.60	33.93	1,349,271	+0.09(+0.28%)
Feb 02, 2007	33.46	33.93	33.35	33.83	1,265,331	+0.39(+1.15%)

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.