Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	19.81	20.25	19.66	20.24	4,350,882	+1.09(+5.70%)
Nov 29, 2011	19.43	19.47	19.12	19.15	2,446,175	-0.36(-1.85%)
Nov 28, 2011	19.46	19.55	19.34	19.51	1,325,152	+0.54(+2.83%)
Nov 25, 2011	19.06	19.23	18.93	18.97	1,043,044	-0.17(-0.88%)
Nov 23, 2011	19.01	19.33	18.94	19.14	2,856,805	-0.04(-0.22%)
Nov 22, 2011	19.60	19.68	19.12	19.18	2,540,330	-0.45(-2.31%)
Nov 21, 2011	19.58	19.75	19.42	19.64	2,345,541	-0.26(-1.31%)
Nov 18, 2011	19.86	20.00	19.69	19.90	3,832,650	+0.04(+0.21%)
Nov 17, 2011	20.49	20.58	19.81	19.85	3,103,797	-0.71(-3.43%)
Nov 16, 2011	20.75	21.08	20.53	20.56	2,182,308	-0.35(-1.69%)
Nov 15, 2011	20.98	21.14	20.79	20.91	4,554,459	-0.09(-0.44%)
Nov 14, 2011	21.51	21.53	20.92	21.00	2,150,134	-0.66(-3.03%)
Nov 11, 2011	21.43	21.70	21.40	21.66	1,128,034	+0.58(+2.75%)
Nov 10, 2011	21.16	21.24	20.82	21.08	1,870,547	+0.18(+0.88%)
Nov 09, 2011	21.24	21.38	20.88	20.90	2,405,345	-0.94(-4.31%)
Nov 08, 2011	21.64	21.84	21.39	21.84	1,333,665	+0.28(+1.29%)
Nov 07, 2011	21.19	21.56	21.08	21.56	1,820,418	+0.36(+1.70%)
Nov 04, 2011	21.24	21.34	20.94	21.20	2,052,423	-0.24(-1.10%)
Nov 03, 2011	20.85	21.46	20.59	21.43	2,378,243	+0.77(+3.74%)
Nov 02, 2011	21.11	21.26	20.54	20.66	3,813,829	-0.18(-0.85%)
Nov 01, 2011	20.49	21.44	20.21	20.84	6,691,920	-1.16(-5.27%)
Oct 31, 2011	22.42	22.69	21.97	22.00	4,165,161	-0.76(-3.32%)
Oct 28, 2011	22.70	22.83	22.56	22.75	2,104,041	-0.19(-0.84%)
Oct 27, 2011	22.80	23.08	22.57	22.95	3,111,088	+0.84(+3.80%)
Oct 26, 2011	22.06	22.17	21.43	22.11	2,216,235	+0.34(+1.54%)
Oct 25, 2011	22.06	22.22	21.71	21.77	1,783,403	-0.44(-1.97%)
Oct 24, 2011	21.72	22.27	21.64	22.21	1,052,226	+0.55(+2.52%)
Oct 21, 2011	21.62	21.77	21.43	21.66	1,800,986	+0.28(+1.30%)
Oct 20, 2011	21.52	21.73	21.10	21.38	2,138,606	-0.10(-0.47%)
Oct 19, 2011	22.11	22.11	21.42	21.48	1,623,046	-0.63(-2.85%)
Oct 18, 2011	21.47	22.20	21.24	22.11	2,427,807	+0.60(+2.77%)
Oct 17, 2011	21.79	21.85	21.47	21.52	1,957,119	-0.41(-1.88%)
Oct 14, 2011	21.89	22.01	21.75	21.93	1,323,865	+0.30(+1.40%)
Oct 13, 2011	21.59	21.71	21.29	21.63	1,187,944	-0.08(-0.39%)
Oct 12, 2011	21.64	21.84	21.43	21.71	1,848,151	+0.25(+1.17%)
Oct 11, 2011	21.18	21.65	21.13	21.46	911,630	+0.05(+0.24%)
Oct 10, 2011	21.21	21.41	21.12	21.41	1,290,807	+0.58(+2.78%)
Oct 07, 2011	21.16	21.23	20.79	20.83	2,134,338	-0.34(-1.59%)
Oct 06, 2011	20.70	21.17	20.70	21.16	2,277,089	+0.72(+3.53%)
Oct 05, 2011	20.60	20.72	20.16	20.44	3,227,115	-0.12(-0.57%)
Oct 04, 2011	19.40	20.61	19.37	20.56	3,035,309	+0.86(+4.35%)
Oct 03, 2011	20.48	20.64	19.69	19.70	2,284,536	-0.73(-3.58%)
Sep 30, 2011	20.52	20.76	20.43	20.43	1,928,403	-0.39(-1.90%)
Sep 29, 2011	21.11	21.22	20.38	20.83	1,718,384	+0.10(+0.49%)
Sep 28, 2011	21.05	21.20	20.69	20.73	2,124,055	-0.32(-1.52%)
Sep 27, 2011	21.02	21.44	20.89	21.05	1,804,058	+0.42(+2.04%)
Sep 26, 2011	20.37	20.64	20.05	20.63	1,895,126	+0.38(+1.87%)
Sep 23, 2011	20.23	20.42	20.10	20.25	1,978,918	-0.05(-0.25%)
Sep 22, 2011	20.50	20.50	19.88	20.30	4,031,144	-0.61(-2.89%)
Sep 21, 2011	21.86	21.95	20.90	20.90	2,535,973	-0.96(-4.38%)
Sep 20, 2011	21.92	22.27	21.83	21.86	1,566,398	+0.00(+0.00%)
Sep 19, 2011	21.84	21.97	21.65	21.86	1,396,393	-0.41(-1.85%)
Sep 16, 2011	22.05	22.35	21.92	22.27	5,631,688	+0.28(+1.26%)
Sep 15, 2011	21.94	22.00	21.58	22.00	1,960,323	+0.36(+1.67%)
Sep 14, 2011	21.54	21.90	21.13	21.64	2,214,579	+0.21(+0.98%)
Sep 13, 2011	21.40	21.57	21.19	21.42	1,614,378	+0.03(+0.16%)
Sep 12, 2011	21.07	21.42	20.90	21.39	1,693,531	+0.12(+0.55%)
Sep 09, 2011	21.91	22.00	21.23	21.27	1,813,881	-0.92(-4.16%)
Sep 08, 2011	22.37	22.52	22.15	22.20	1,641,078	-0.29(-1.31%)
Sep 07, 2011	21.88	22.50	21.72	22.49	2,514,120	+0.91(+4.20%)
Sep 06, 2011	21.74	21.88	21.45	21.58	4,214,371	-0.91(-4.03%)
Sep 02, 2011	22.93	23.05	22.49	22.49	1,767,121	-0.86(-3.70%)

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.