Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	26.89	27.06	26.70	26.90	1,362,202	-0.23(-0.85%)
Nov 29, 2010	27.11	27.20	26.73	27.13	1,010,666	-0.16(-0.59%)
Nov 26, 2010	27.19	27.35	27.12	27.29	246,063	-0.17(-0.62%)
Nov 24, 2010	27.25	27.46	27.46	27.46	701,312	+0.42(+1.55%)
Nov 23, 2010	27.29	27.31	26.98	27.04	930,063	-0.51(-1.85%)
Nov 22, 2010	27.37	27.60	27.26	27.55	1,155,361	+0.17(+0.62%)
Nov 19, 2010	27.15	27.54	27.08	27.38	1,543,908	+0.26(+0.96%)
Nov 18, 2010	26.87	27.30	26.86	27.12	1,348,664	+0.37(+1.38%)
Nov 17, 2010	27.03	27.13	26.67	26.75	1,227,154	-0.31(-1.15%)
Nov 16, 2010	27.14	27.16	26.64	27.06	1,943,630	-0.26(-0.95%)
Nov 15, 2010	27.23	27.44	27.21	27.32	1,283,967	+0.12(+0.44%)
Nov 12, 2010	27.43	27.53	27.07	27.20	766,885	-0.39(-1.41%)
Nov 11, 2010	27.67	27.75	27.37	27.59	760,643	-0.27(-0.97%)
Nov 10, 2010	27.56	27.89	27.46	27.86	1,234,835	+0.21(+0.76%)
Nov 09, 2010	27.75	27.90	27.59	27.65	947,170	-0.11(-0.40%)
Nov 08, 2010	27.82	27.91	27.57	27.76	708,285	-0.19(-0.68%)
Nov 05, 2010	27.86	28.10	27.68	27.95	1,628,151	+0.14(+0.50%)
Nov 04, 2010	27.81	27.91	27.63	27.81	1,401,979	+0.22(+0.80%)
Nov 03, 2010	27.51	27.71	27.48	27.59	1,587,530	+0.13(+0.47%)
Nov 02, 2010	27.58	27.70	27.22	27.46	1,466,146	+0.03(+0.11%)
Nov 01, 2010	27.18	27.65	27.18	27.43	2,216,960	+0.33(+1.22%)
Oct 29, 2010	26.99	27.24	26.88	27.10	2,264,231	+0.09(+0.33%)
Oct 28, 2010	27.47	27.61	26.70	27.01	2,854,434	-0.40(-1.46%)
Oct 27, 2010	27.99	28.01	27.08	27.41	3,976,590	-1.41(-4.89%)
Oct 25, 2010	28.74	28.99	28.62	28.82	2,046,937	+0.22(+0.77%)
Oct 22, 2010	28.52	28.75	28.45	28.60	923,325	+0.13(+0.46%)
Oct 21, 2010	28.57	28.90	28.25	28.47	2,715,573	-0.25(-0.87%)
Oct 20, 2010	28.32	28.76	28.26	28.72	1,435,247	+0.50(+1.77%)
Oct 19, 2010	28.18	28.47	28.06	28.22	1,889,291	-0.22(-0.77%)
Oct 18, 2010	28.07	28.44	28.04	28.44	1,788,662	+0.37(+1.32%)
Oct 15, 2010	28.00	28.14	27.86	28.07	2,393,107	+0.19(+0.68%)
Oct 14, 2010	27.90	28.00	27.77	27.88	1,491,180	-0.01(-0.04%)
Oct 13, 2010	27.65	28.00	27.61	27.89	2,187,924	+0.33(+1.20%)
Oct 12, 2010	27.09	27.62	27.01	27.56	3,067,022	+0.48(+1.77%)
Oct 11, 2010	26.77	27.12	26.64	27.08	2,715,461	+0.28(+1.04%)
Oct 08, 2010	26.80	26.85	26.53	26.80	2,353,227	+0.12(+0.45%)
Oct 07, 2010	26.82	26.90	26.45	26.68	1,633,201	-0.13(-0.48%)
Oct 06, 2010	26.82	26.90	26.59	26.81	1,976,753	-0.04(-0.15%)
Oct 05, 2010	26.75	26.96	26.65	26.85	3,377,703	+0.28(+1.05%)
Oct 04, 2010	26.73	27.02	26.49	26.57	2,624,124	-0.42(-1.56%)
Oct 01, 2010	26.99	27.38	26.92	26.99	1,732,654	-0.14(-0.53%)
Sep 30, 2010	27.13	27.70	27.10	27.13	49,800	-0.24(-0.86%)
Sep 29, 2010	27.41	27.53	27.28	27.37	1,352,628	-0.15(-0.55%)
Sep 28, 2010	27.41	27.56	27.09	27.52	14,405	+0.12(+0.44%)
Sep 27, 2010	27.59	27.60	27.37	27.40	1,211,707	-0.14(-0.51%)
Sep 24, 2010	27.24	27.54	27.17	27.54	2,038,579	+0.46(+1.70%)
Sep 23, 2010	27.08	27.47	27.06	27.08	1,419,035	-0.24(-0.88%)
Sep 22, 2010	27.45	27.53	27.24	27.32	1,785,783	-0.07(-0.26%)
Sep 21, 2010	27.65	27.71	27.26	27.39	2,175,369	-0.25(-0.90%)
Sep 20, 2010	27.42	27.71	27.40	27.64	2,442,760	+0.24(+0.88%)
Sep 17, 2010	27.40	27.63	27.40	27.40	2,669,668	-0.09(-0.33%)
Sep 15, 2010	27.40	27.68	27.40	27.49	2,071,399	-0.01(-0.04%)
Sep 14, 2010	27.61	27.79	27.48	27.50	1,837,331	-0.17(-0.61%)
Sep 13, 2010	27.57	27.81	27.47	27.67	3,150,349	+0.30(+1.10%)
Sep 10, 2010	27.45	27.50	27.31	27.37	2,059,109	-0.04(-0.15%)
Sep 09, 2010	27.51	27.62	27.26	27.41	2,536	+0.05(+0.18%)
Sep 08, 2010	27.12	27.55	27.11	27.36	2,155,398	+0.13(+0.48%)
Sep 07, 2010	27.59	27.63	27.23	27.23	662	-0.27(-0.98%)
Sep 03, 2010	27.35	27.59	27.28	27.50	2,089,151	+0.25(+0.92%)
Sep 02, 2010	26.39	27.26	26.37	27.25	350	+0.81(+3.06%)

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.