Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	28.00	28.37	27.99	28.20	2,464,948	+0.21(+0.77%)
Oct 26, 2012	27.93	27.98	27.98	27.98	1,180,663	+0.07(+0.25%)
Oct 25, 2012	28.25	28.31	27.84	27.91	3,216,797	-0.16(-0.58%)
Oct 24, 2012	27.99	28.08	27.71	28.08	2,147,172	+0.13(+0.46%)
Oct 23, 2012	27.78	28.01	27.52	27.95	1,447,846	+0.15(+0.52%)
Oct 19, 2012	27.95	27.95	27.66	27.80	1,702,377	-0.08(-0.28%)
Oct 18, 2012	27.91	28.05	27.81	27.88	907,850	-0.10(-0.37%)
Oct 17, 2012	27.91	28.02	27.86	27.98	631,253	+0.08(+0.28%)
Oct 16, 2012	27.80	27.96	27.77	27.91	942,510	+0.15(+0.56%)
Oct 15, 2012	27.41	27.82	27.24	27.75	1,761,712	+0.40(+1.47%)
Oct 12, 2012	27.02	27.47	27.00	27.35	1,905,432	+0.35(+1.30%)
Oct 11, 2012	26.92	27.13	26.82	27.00	1,662,817	+0.28(+1.06%)
Oct 10, 2012	26.51	26.78	26.51	26.71	2,677,464	+0.13(+0.48%)
Oct 09, 2012	26.81	26.88	26.58	26.58	1,561,141	-0.31(-1.15%)
Oct 08, 2012	26.93	27.00	26.76	26.89	1,268,193	-0.13(-0.48%)
Oct 05, 2012	27.64	27.78	27.01	27.02	3,424,055	+0.31(+1.16%)
Oct 04, 2012	26.66	26.88	26.55	26.71	2,536,670	+0.12(+0.45%)
Oct 03, 2012	26.58	26.71	26.44	26.59	2,096,580	+0.02(+0.06%)
Oct 02, 2012	26.40	26.70	26.39	26.58	2,381,203	+0.08(+0.29%)
Oct 01, 2012	26.88	26.94	26.50	26.50	2,215,062	-0.28(-1.06%)
Sep 28, 2012	27.12	27.20	26.76	26.78	2,685,693	-0.39(-1.45%)
Sep 27, 2012	27.36	27.42	27.16	27.18	1,846,766	-0.11(-0.41%)
Sep 26, 2012	27.69	27.77	27.23	27.29	2,189,528	-0.39(-1.39%)
Sep 25, 2012	27.96	28.16	27.67	27.67	1,927,371	-0.17(-0.62%)
Sep 24, 2012	27.68	28.04	27.60	27.84	2,361,186	-0.15(-0.55%)
Sep 21, 2012	28.02	28.14	27.85	28.00	4,481,212	+0.07(+0.25%)
Sep 20, 2012	27.70	28.01	27.57	27.93	1,830,471	+0.19(+0.68%)
Sep 19, 2012	27.83	27.95	27.73	27.74	2,242,438	-0.09(-0.31%)
Sep 18, 2012	27.66	27.84	27.52	27.83	1,349,784	+0.19(+0.68%)
Sep 17, 2012	27.20	27.70	27.06	27.64	5,442,913	+0.45(+1.64%)
Sep 14, 2012	27.40	27.44	27.15	27.19	2,834,164	-0.19(-0.69%)
Sep 13, 2012	27.04	27.48	26.98	27.38	2,307,246	+0.35(+1.30%)
Sep 12, 2012	27.36	27.36	27.00	27.03	1,555,727	-0.21(-0.79%)
Sep 11, 2012	27.70	27.70	27.24	27.24	1,648,297	-0.43(-1.54%)
Sep 10, 2012	27.66	27.87	27.65	27.67	1,227,648	-0.19(-0.67%)
Sep 07, 2012	27.81	27.98	27.77	27.86	1,382,686	+0.03(+0.12%)
Sep 06, 2012	27.35	27.84	27.33	27.82	1,671,402	+0.64(+2.35%)
Sep 05, 2012	26.99	27.41	26.95	27.18	2,178,906	+0.26(+0.98%)
Sep 04, 2012	26.87	27.03	26.68	26.92	1,363,149	+0.07(+0.25%)
Aug 31, 2012	26.99	27.02	26.69	26.85	1,564,483	+0.02(+0.06%)
Aug 30, 2012	26.92	26.99	26.81	26.84	1,351,122	-0.20(-0.76%)
Aug 29, 2012	27.04	27.11	26.85	27.04	920,306	-0.17(-0.63%)
Aug 27, 2012	27.36	27.36	27.13	27.21	720,941	-0.03(-0.13%)
Aug 24, 2012	26.92	27.30	26.84	27.24	1,192,008	+0.20(+0.76%)
Aug 23, 2012	26.95	27.11	26.80	27.04	1,201,885	+0.03(+0.13%)
Aug 22, 2012	27.02	27.18	26.85	27.01	1,327,743	-0.26(-0.94%)
Aug 21, 2012	27.25	27.44	27.13	27.26	3,075,912	-0.02(-0.06%)
Aug 20, 2012	26.58	27.37	26.58	27.28	3,035,203	+0.71(+2.66%)
Aug 17, 2012	26.40	26.60	26.28	26.57	6,807,895	+0.23(+0.87%)
Aug 16, 2012	26.38	26.57	26.18	26.34	1,736,220	+0.02(+0.06%)
Aug 15, 2012	26.47	26.54	26.31	26.32	1,428,664	-0.21(-0.80%)
Aug 14, 2012	26.49	26.64	26.43	26.54	1,906,785	+0.12(+0.45%)
Aug 13, 2012	26.38	26.44	26.25	26.42	1,901,904	-0.06(-0.23%)
Aug 10, 2012	26.35	26.50	26.35	26.48	1,089,009	+0.02(+0.06%)
Aug 09, 2012	26.43	26.54	26.37	26.46	946,313	+0.03(+0.13%)
Aug 08, 2012	26.38	26.55	26.29	26.43	2,759,674	-0.03(-0.13%)
Aug 07, 2012	26.65	26.71	26.46	26.46	2,457,689	-0.08(-0.29%)
Aug 06, 2012	26.85	26.96	26.49	26.54	1,296,982	-0.29(-1.08%)
Aug 03, 2012	26.61	26.90	26.47	26.83	3,544,062	+0.52(+1.98%)
Aug 02, 2012	26.04	26.38	25.97	26.31	2,815,307	+0.13(+0.49%)

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.