Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.75	15.95	15.66	15.69	3,276,855	-0.05(-0.30%)
Jun 29, 2009	15.72	15.79	15.54	15.74	2,004,545	+0.05(+0.30%)
Jun 26, 2009	15.70	15.77	15.62	15.69	2,501,238	-0.05(-0.35%)
Jun 25, 2009	15.56	15.75	15.50	15.75	3,122,766	+0.30(+1.93%)
Jun 24, 2009	15.37	15.51	15.25	15.45	3,016,666	+0.19(+1.24%)
Jun 23, 2009	15.34	15.52	15.06	15.26	3,959,190	-0.13(-0.82%)
Jun 22, 2009	15.53	15.57	15.23	15.39	4,882,788	-0.15(-0.96%)
Jun 19, 2009	15.82	15.84	15.52	15.53	3,542,509	-0.10(-0.65%)
Jun 18, 2009	15.70	15.70	15.44	15.64	2,284,192	+0.01(+0.05%)
Jun 17, 2009	15.59	15.76	15.55	15.63	1,896,191	+0.07(+0.46%)
Jun 16, 2009	15.86	15.92	15.55	15.56	1,935,683	-0.25(-1.57%)
Jun 15, 2009	15.64	15.90	15.64	15.81	2,809,017	+0.00(+0.03%)
Jun 12, 2009	15.83	15.83	15.57	15.80	1,445,705	-0.16(-0.99%)
Jun 11, 2009	16.08	16.27	15.92	15.96	2,779,670	-0.15(-0.93%)
Jun 10, 2009	16.02	16.12	15.90	16.11	3,524,692	+0.18(+1.14%)
Jun 09, 2009	15.98	16.00	15.83	15.93	2,442,607	+0.09(+0.60%)
Jun 08, 2009	15.66	15.93	15.66	15.83	2,860,997	-0.05(-0.30%)
Jun 05, 2009	15.93	16.05	15.84	15.88	2,829,711	-0.04(-0.25%)
Jun 04, 2009	15.87	16.05	15.63	15.92	2,854,837	+0.02(+0.15%)
Jun 03, 2009	15.75	15.97	15.70	15.90	3,236,638	+0.10(+0.66%)
Jun 02, 2009	15.68	15.93	15.65	15.79	2,526,931	+0.06(+0.39%)
Jun 01, 2009	15.35	15.78	15.28	15.73	4,328,761	+0.59(+3.89%)
May 29, 2009	15.01	15.16	14.80	15.14	3,462,460	+0.10(+0.68%)
May 28, 2009	15.13	15.24	14.77	15.04	3,619,162	+0.03(+0.21%)
May 27, 2009	15.13	15.40	15.01	15.01	2,843,820	-0.17(-1.09%)
May 26, 2009	14.54	15.20	14.53	15.17	3,262,454	+0.54(+3.71%)
May 22, 2009	14.69	14.81	14.58	14.63	1,729,824	+0.05(+0.32%)
May 21, 2009	14.53	14.69	14.43	14.58	3,368,902	-0.14(-0.96%)
May 20, 2009	14.88	15.02	14.71	14.72	2,276,647	-0.06(-0.43%)
May 19, 2009	14.72	14.92	14.60	14.79	2,780,027	+0.04(+0.27%)
May 18, 2009	14.52	14.78	14.35	14.75	3,773,330	+0.34(+2.35%)
May 15, 2009	14.32	14.53	14.20	14.41	2,678,452	+0.07(+0.49%)
May 14, 2009	14.21	14.39	14.11	14.34	2,919,757	+0.17(+1.22%)
May 13, 2009	14.25	14.43	14.11	14.17	2,811,991	-0.30(-2.07%)
May 12, 2009	14.80	14.80	14.10	14.47	5,481,927	-0.22(-1.50%)
May 11, 2009	14.54	14.78	14.47	14.69	3,802,862	-0.14(-0.95%)
May 08, 2009	14.80	15.18	14.59	14.83	6,492,867	+0.28(+1.95%)
May 07, 2009	14.69	14.73	14.47	14.54	5,601,589	+0.08(+0.54%)
May 06, 2009	14.64	14.69	14.33	14.47	6,368,327	-0.04(-0.27%)
May 05, 2009	14.21	14.54	14.02	14.50	9,152,906	+0.39(+2.79%)
May 04, 2009	14.14	14.17	13.77	14.11	5,634,932	+0.15(+1.07%)
May 01, 2009	14.03	14.03	13.82	13.96	5,038,647	-0.07(-0.50%)
Apr 30, 2009	14.48	14.60	14.03	14.03	4,906,578	-0.39(-2.72%)
Apr 29, 2009	14.78	14.86	14.23	14.43	7,238,099	-0.29(-1.98%)
Apr 28, 2009	14.54	14.95	14.43	14.72	4,095,199	-0.10(-0.69%)
Apr 27, 2009	14.77	15.21	14.51	14.82	5,295,473	-0.16(-1.05%)
Apr 24, 2009	15.28	15.28	14.85	14.98	4,908,014	-0.13(-0.83%)
Apr 23, 2009	15.01	15.24	14.83	15.10	4,660,031	+0.09(+0.63%)
Apr 22, 2009	14.90	15.45	14.86	15.01	6,473,970	-0.06(-0.42%)
Apr 21, 2009	14.81	15.16	14.74	15.07	4,757,259	+0.15(+1.00%)
Apr 20, 2009	15.24	15.31	14.91	14.92	4,855,940	-0.58(-3.75%)
Apr 17, 2009	15.75	15.80	13.66	15.50	21,076,450	-0.16(-1.00%)
Apr 16, 2009	15.39	15.72	15.24	15.66	4,957,292	+0.36(+2.36%)
Apr 15, 2009	15.35	15.38	15.11	15.30	6,046,345	-0.27(-1.72%)
Apr 14, 2009	15.24	15.72	15.23	15.57	5,054,118	+0.24(+1.54%)
Apr 13, 2009	15.11	15.42	15.11	15.33	7,436,880	-0.05(-0.31%)
Apr 09, 2009	15.17	15.41	15.04	15.38	9,248,119	+0.39(+2.62%)
Apr 08, 2009	15.08	15.16	14.87	14.98	8,751,577	+0.01(+0.05%)
Apr 07, 2009	14.22	15.14	14.22	14.98	10,226,369	+0.37(+2.53%)
Apr 06, 2009	13.85	14.66	13.85	14.61	10,248,476	+0.58(+4.15%)
Apr 03, 2009	13.87	14.04	13.68	14.03	8,721,825	+0.11(+0.79%)
Apr 02, 2009	13.59	13.99	13.36	13.91	12,412,427	+0.64(+4.86%)

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.