Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	30.49	30.72	30.47	30.47	2,593,143	-0.02(-0.06%)
Nov 29, 2012	30.48	30.75	30.39	30.49	1,910,384	+0.02(+0.06%)
Nov 28, 2012	29.93	30.50	29.92	30.47	2,561,033	+0.35(+1.15%)
Nov 27, 2012	30.19	30.30	29.98	30.13	1,999,374	-0.11(-0.36%)
Nov 26, 2012	30.12	30.30	29.95	30.24	1,529,174	+0.03(+0.11%)
Nov 23, 2012	30.08	30.25	30.00	30.20	456,209	+0.16(+0.53%)
Nov 21, 2012	29.99	30.15	29.90	30.04	730,607	+0.06(+0.20%)
Nov 20, 2012	29.70	30.17	29.60	29.98	2,802,188	+0.30(+1.02%)
Nov 19, 2012	29.75	29.77	29.48	29.68	1,929,613	+0.14(+0.46%)
Nov 16, 2012	29.01	29.71	29.01	29.54	2,960,897	+0.57(+1.95%)
Nov 15, 2012	29.09	29.33	28.76	28.98	1,644,687	-0.04(-0.15%)
Nov 14, 2012	28.77	29.73	28.38	29.02	1,499,311	-0.47(-1.60%)
Nov 13, 2012	29.27	29.61	29.06	29.49	1,732,679	+0.04(+0.14%)
Nov 12, 2012	29.16	29.60	29.01	29.45	2,108,629	+0.31(+1.07%)
Nov 09, 2012	28.89	29.30	28.79	29.14	1,623,153	+0.16(+0.55%)
Nov 08, 2012	29.12	29.17	28.80	28.98	2,716,769	-0.19(-0.64%)
Nov 07, 2012	28.99	29.47	28.91	29.16	2,842,890	-0.15(-0.52%)
Nov 06, 2012	29.00	29.92	28.09	29.32	5,286,877	+1.22(+4.36%)
Nov 05, 2012	28.23	28.29	27.69	28.09	2,071,125	-0.20(-0.72%)
Nov 02, 2012	28.11	28.47	27.98	28.30	2,234,584	+0.32(+1.15%)
Nov 01, 2012	27.74	28.11	27.59	27.97	2,436,914	+0.23(+0.82%)
Oct 31, 2012	27.55	27.92	27.54	27.75	2,504,921	+0.21(+0.77%)
Oct 26, 2012	27.48	27.54	27.54	27.54	1,199,809	+0.07(+0.25%)
Oct 25, 2012	27.80	27.86	27.39	27.47	3,268,962	-0.16(-0.58%)
Oct 24, 2012	27.54	27.63	27.27	27.63	2,181,992	+0.13(+0.46%)
Oct 23, 2012	27.33	27.56	27.08	27.50	1,471,325	+0.14(+0.52%)
Oct 19, 2012	27.50	27.50	27.21	27.36	1,729,984	-0.08(-0.28%)
Oct 18, 2012	27.47	27.60	27.37	27.43	922,572	-0.10(-0.37%)
Oct 17, 2012	27.46	27.57	27.42	27.54	641,490	+0.08(+0.28%)
Oct 16, 2012	27.36	27.51	27.32	27.46	957,794	+0.15(+0.56%)
Oct 15, 2012	26.97	27.38	26.80	27.31	1,790,281	+0.40(+1.47%)
Oct 12, 2012	26.59	27.03	26.57	26.91	1,936,332	+0.35(+1.30%)
Oct 11, 2012	26.49	26.70	26.39	26.56	1,689,782	+0.28(+1.06%)
Oct 10, 2012	26.08	26.35	26.08	26.29	2,720,883	+0.13(+0.48%)
Oct 09, 2012	26.38	26.45	26.16	26.16	1,586,457	-0.30(-1.15%)
Oct 08, 2012	26.50	26.56	26.33	26.46	1,288,759	-0.13(-0.48%)
Oct 05, 2012	27.20	27.34	26.58	26.59	3,479,582	+0.30(+1.16%)
Oct 04, 2012	26.24	26.45	26.13	26.29	2,577,806	+0.12(+0.45%)
Oct 03, 2012	26.15	26.28	26.02	26.17	2,130,579	+0.02(+0.06%)
Oct 02, 2012	25.98	26.28	25.97	26.15	2,419,818	+0.08(+0.29%)
Oct 01, 2012	26.45	26.51	26.08	26.08	2,250,983	-0.28(-1.06%)
Sep 28, 2012	26.68	26.77	26.33	26.35	2,729,246	-0.39(-1.45%)
Sep 27, 2012	26.93	26.99	26.73	26.74	1,876,714	-0.11(-0.41%)
Sep 26, 2012	27.25	27.32	26.79	26.85	2,225,035	-0.38(-1.40%)
Sep 25, 2012	27.52	27.71	27.23	27.23	1,958,627	-0.17(-0.62%)
Sep 24, 2012	27.24	27.59	27.16	27.40	2,399,476	-0.15(-0.55%)
Sep 21, 2012	27.57	27.69	27.41	27.55	4,553,881	+0.07(+0.25%)
Sep 20, 2012	27.26	27.56	27.13	27.48	1,860,155	+0.19(+0.68%)
Sep 19, 2012	27.38	27.50	27.29	27.30	2,278,802	-0.08(-0.31%)
Sep 18, 2012	27.21	27.39	27.08	27.38	1,371,673	+0.19(+0.68%)
Sep 17, 2012	26.77	27.26	26.63	27.20	5,531,179	+0.44(+1.64%)
Sep 14, 2012	26.96	27.00	26.71	26.76	2,880,125	-0.19(-0.69%)
Sep 13, 2012	26.61	27.04	26.55	26.94	2,344,661	+0.35(+1.30%)
Sep 12, 2012	26.92	26.92	26.56	26.60	1,580,956	-0.21(-0.79%)
Sep 11, 2012	27.25	27.25	26.80	26.81	1,675,028	-0.42(-1.54%)
Sep 10, 2012	27.22	27.42	27.20	27.23	1,247,557	-0.18(-0.67%)
Sep 07, 2012	27.36	27.53	27.33	27.41	1,405,109	+0.03(+0.12%)
Sep 06, 2012	26.91	27.40	26.89	27.38	1,698,508	+0.63(+2.35%)
Sep 05, 2012	26.56	26.97	26.52	26.75	2,214,241	+0.26(+0.98%)

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.