Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.77	19.88	19.51	19.54	3,271,796	-0.16(-0.80%)
Jan 28, 2010	20.08	20.09	19.60	19.70	4,695,093	-0.39(-1.94%)
Jan 27, 2010	19.92	20.10	19.80	20.09	2,959,317	+0.17(+0.87%)
Jan 26, 2010	19.93	20.11	19.87	19.92	2,620,678	-0.05(-0.25%)
Jan 25, 2010	20.03	20.23	19.87	19.97	4,096,083	+0.09(+0.46%)
Jan 22, 2010	20.10	20.31	19.87	19.88	4,581,348	-0.32(-1.56%)
Jan 21, 2010	20.12	20.69	19.99	20.19	5,984,851	+0.07(+0.37%)
Jan 20, 2010	20.08	20.28	19.84	20.12	2,613,926	-0.13(-0.66%)
Jan 19, 2010	19.81	20.27	19.79	20.25	2,192,056	+0.35(+1.75%)
Jan 15, 2010	20.19	19.90	19.90	19.90	2,485,748	-0.30(-1.48%)
Jan 14, 2010	20.11	20.24	19.98	20.20	1,411,624	+0.08(+0.41%)
Jan 13, 2010	19.52	20.19	19.52	20.12	4,179,461	+0.33(+1.68%)
Jan 12, 2010	19.74	19.80	19.62	19.78	2,457,624	-0.07(-0.33%)
Jan 11, 2010	20.07	20.12	19.69	19.85	3,628,571	-0.10(-0.50%)
Jan 08, 2010	19.91	20.16	19.79	19.95	2,965,500	-0.42(-2.08%)
Jan 07, 2010	20.48	20.48	20.25	20.37	4,080,428	-0.12(-0.57%)
Jan 06, 2010	20.68	20.68	20.36	20.49	2,991,073	-0.12(-0.56%)
Jan 05, 2010	19.90	20.64	19.85	20.61	5,869,297	+0.85(+4.28%)
Jan 04, 2010	19.60	19.88	19.44	19.76	5,573,845	+0.32(+1.62%)
Dec 31, 2009	19.63	19.44	19.44	19.44	1,161,502	-0.14(-0.72%)
Dec 30, 2009	19.59	19.71	19.49	19.59	2,193,000	-0.02(-0.08%)
Dec 29, 2009	19.70	19.86	19.60	19.60	969,104	-0.07(-0.38%)
Dec 28, 2009	19.85	19.88	19.65	19.68	1,888,751	-0.22(-1.08%)
Dec 24, 2009	19.73	19.91	19.70	19.89	568,389	+0.19(+0.97%)
Dec 23, 2009	19.54	19.73	19.51	19.70	1,399,284	+0.13(+0.68%)
Dec 22, 2009	19.37	19.62	19.34	19.57	1,689,506	+0.14(+0.73%)
Dec 21, 2009	19.49	19.66	19.29	19.43	2,774,164	-0.09(-0.47%)
Dec 18, 2009	19.47	19.95	19.34	19.52	3,362,763	+0.30(+1.55%)
Dec 17, 2009	19.43	19.48	19.21	19.22	2,171,109	-0.49(-2.48%)
Dec 16, 2009	19.77	19.82	19.39	19.71	3,550,942	+0.00(+0.00%)
Dec 15, 2009	19.71	19.81	19.63	19.71	3,856,041	-0.17(-0.83%)
Dec 14, 2009	19.68	19.88	19.67	19.88	2,768,438	+0.19(+0.97%)
Dec 11, 2009	19.68	19.72	19.55	19.68	2,530,014	+0.05(+0.25%)
Dec 10, 2009	19.45	19.69	19.39	19.63	3,072,596	+0.29(+1.50%)
Dec 09, 2009	19.10	19.41	18.97	19.34	3,699,575	+0.12(+0.65%)
Dec 08, 2009	19.39	19.43	19.12	19.22	4,203,046	-0.26(-1.32%)
Dec 07, 2009	19.34	19.68	19.17	19.48	5,640,520	+0.02(+0.09%)
Dec 04, 2009	19.39	19.58	19.10	19.46	3,018,729	+0.24(+1.25%)
Dec 03, 2009	19.36	19.49	19.09	19.22	2,672,336	-0.12(-0.64%)
Dec 02, 2009	19.27	19.57	19.25	19.34	2,720,005	-0.08(-0.43%)
Dec 01, 2009	18.86	19.48	18.82	19.43	3,883,354	+0.68(+3.63%)
Nov 30, 2009	18.63	18.79	18.53	18.75	3,060,889	+0.06(+0.31%)
Nov 27, 2009	18.69	18.84	18.58	18.69	1,788,184	-0.37(-1.96%)
Nov 25, 2009	19.08	19.25	19.00	19.06	5,559,825	+0.17(+0.92%)
Nov 24, 2009	19.11	19.11	18.82	18.89	2,569,767	-0.17(-0.87%)
Nov 23, 2009	19.13	19.13	18.87	19.05	3,304,026	+0.20(+1.06%)
Nov 20, 2009	18.99	19.08	18.78	18.86	3,517,453	-0.32(-1.64%)
Nov 19, 2009	19.30	19.49	19.00	19.17	4,318,956	-0.30(-1.53%)
Nov 18, 2009	19.40	19.83	19.07	19.47	5,568,513	+0.74(+3.94%)
Nov 17, 2009	18.79	18.92	18.54	18.73	3,431,643	-0.04(-0.22%)
Nov 16, 2009	18.73	18.89	18.67	18.77	4,602,597	+0.03(+0.18%)
Nov 13, 2009	18.64	18.81	18.62	18.74	2,442,790	-0.06(-0.31%)
Nov 12, 2009	19.00	19.08	18.76	18.80	2,819,445	-0.23(-1.22%)
Nov 11, 2009	19.10	19.14	18.83	19.03	2,548,589	+0.03(+0.17%)
Nov 10, 2009	18.93	19.03	18.79	19.00	3,072,062	-0.03(-0.17%)
Nov 09, 2009	18.66	19.04	18.57	19.03	3,193,408	+0.40(+2.14%)
Nov 06, 2009	18.69	18.80	18.37	18.63	3,590,218	+0.13(+0.72%)
Nov 05, 2009	18.35	18.71	18.21	18.50	3,349,817	+0.33(+1.83%)
Nov 04, 2009	18.35	18.47	18.13	18.17	3,347,136	-0.10(-0.54%)
Nov 03, 2009	18.25	18.32	18.03	18.27	3,706,623	+0.00(+0.00%)

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.