Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.99	22.13	21.93	22.03	1,154,168	+0.05(+0.23%)
Dec 29, 2011	21.91	22.02	21.84	21.98	1,576,196	+0.16(+0.72%)
Dec 28, 2011	22.10	22.16	21.75	21.82	1,863,749	-0.27(-1.20%)
Dec 27, 2011	21.95	22.23	21.94	22.09	1,268,105	+0.05(+0.23%)
Dec 23, 2011	21.95	22.16	21.94	22.04	1,276,311	+0.45(+2.07%)
Dec 21, 2011	21.32	21.61	21.25	21.59	1,922,264	+0.16(+0.73%)
Dec 20, 2011	21.14	21.57	21.14	21.43	3,388,599	+0.70(+3.40%)
Dec 19, 2011	21.16	21.20	20.69	20.73	1,938,898	-0.33(-1.57%)
Dec 16, 2011	21.07	21.33	20.93	21.06	3,023,329	+0.16(+0.75%)
Dec 15, 2011	21.22	21.37	20.86	20.90	2,257,517	-0.13(-0.63%)
Dec 14, 2011	20.86	21.25	20.81	21.03	3,046,428	+0.17(+0.83%)
Dec 13, 2011	21.15	21.31	20.74	20.86	2,150,242	-0.15(-0.71%)
Dec 12, 2011	21.12	21.22	20.96	21.01	2,181,585	-0.26(-1.21%)
Dec 09, 2011	20.90	21.41	20.86	21.26	2,944,721	+0.44(+2.10%)
Dec 08, 2011	21.35	21.44	20.79	20.83	3,517,333	-0.64(-2.97%)
Dec 07, 2011	20.80	21.48	20.62	21.46	3,091,024	+0.59(+2.81%)
Dec 06, 2011	21.16	21.16	20.88	20.88	2,531,515	-0.28(-1.33%)
Dec 05, 2011	20.92	21.30	20.84	21.16	2,763,890	+0.56(+2.73%)
Dec 02, 2011	20.58	20.64	20.47	20.60	2,952,668	+0.25(+1.22%)
Dec 01, 2011	19.83	20.51	19.79	20.35	3,133,679	+0.43(+2.16%)
Nov 30, 2011	19.50	19.93	19.35	19.92	4,421,440	+1.07(+5.70%)
Nov 29, 2011	19.12	19.16	18.82	18.84	2,485,845	-0.36(-1.85%)
Nov 28, 2011	19.15	19.24	19.03	19.20	1,346,642	+0.53(+2.83%)
Nov 25, 2011	18.76	18.93	18.63	18.67	1,059,959	-0.17(-0.88%)
Nov 23, 2011	18.70	19.02	18.64	18.83	2,903,134	-0.04(-0.22%)
Nov 22, 2011	19.29	19.36	18.82	18.88	2,581,526	-0.45(-2.31%)
Nov 21, 2011	19.26	19.44	19.11	19.32	2,383,579	-0.26(-1.31%)
Nov 18, 2011	19.55	19.68	19.37	19.58	3,894,805	+0.04(+0.21%)
Nov 17, 2011	20.17	20.26	19.50	19.54	3,154,132	-0.69(-3.43%)
Nov 16, 2011	20.42	20.74	20.21	20.23	2,217,699	-0.35(-1.69%)
Nov 15, 2011	20.64	20.80	20.45	20.58	4,628,319	-0.09(-0.44%)
Nov 14, 2011	21.17	21.18	20.59	20.67	2,185,003	-0.64(-3.03%)
Nov 11, 2011	21.09	21.36	21.06	21.31	1,146,327	+0.57(+2.75%)
Nov 10, 2011	20.82	20.90	20.49	20.74	1,900,882	+0.18(+0.88%)
Nov 09, 2011	20.90	21.04	20.55	20.56	2,444,353	-0.93(-4.31%)
Nov 08, 2011	21.30	21.49	21.05	21.49	1,355,294	+0.27(+1.29%)
Nov 07, 2011	20.85	21.22	20.74	21.22	1,849,940	+0.36(+1.70%)
Nov 04, 2011	20.90	21.00	20.60	20.86	2,085,708	-0.23(-1.10%)
Nov 03, 2011	20.51	21.12	20.26	21.09	2,416,811	+0.76(+3.74%)
Nov 02, 2011	20.78	20.92	20.21	20.33	3,875,679	-0.17(-0.85%)
Nov 01, 2011	20.17	21.10	19.89	20.50	6,800,444	-1.14(-5.27%)
Oct 31, 2011	22.07	22.33	21.62	21.65	4,232,708	-0.74(-3.32%)
Oct 28, 2011	22.34	22.46	22.20	22.39	2,138,163	-0.19(-0.84%)
Oct 27, 2011	22.44	22.71	22.21	22.58	3,161,541	+0.83(+3.80%)
Oct 26, 2011	21.71	21.82	21.09	21.75	2,252,176	+0.33(+1.54%)
Oct 25, 2011	21.70	21.87	21.36	21.42	1,812,325	-0.43(-1.97%)
Oct 24, 2011	21.37	21.91	21.30	21.85	1,069,290	+0.54(+2.52%)
Oct 21, 2011	21.27	21.42	21.09	21.31	1,830,193	+0.27(+1.30%)
Oct 20, 2011	21.17	21.38	20.76	21.04	2,173,288	-0.10(-0.47%)
Oct 19, 2011	21.76	21.76	21.08	21.14	1,649,367	-0.62(-2.85%)
Oct 18, 2011	21.12	21.84	20.90	21.76	2,467,179	+0.59(+2.77%)
Oct 17, 2011	21.45	21.50	21.12	21.17	1,988,858	-0.41(-1.88%)
Oct 14, 2011	21.54	21.66	21.41	21.58	1,345,335	+0.30(+1.40%)
Oct 13, 2011	21.25	21.36	20.95	21.28	1,207,209	-0.08(-0.39%)
Oct 12, 2011	21.30	21.49	21.08	21.36	1,878,123	+0.25(+1.17%)
Oct 11, 2011	20.84	21.31	20.79	21.12	926,414	+0.05(+0.24%)
Oct 10, 2011	20.88	21.07	20.79	21.07	1,311,741	+0.57(+2.78%)
Oct 07, 2011	20.83	20.89	20.46	20.50	2,168,951	-0.33(-1.59%)
Oct 06, 2011	20.37	20.84	20.37	20.83	2,314,017	+0.71(+3.53%)
Oct 05, 2011	20.27	20.39	19.83	20.12	3,279,450	-0.12(-0.57%)
Oct 04, 2011	19.09	20.28	19.06	20.23	3,084,533	+0.84(+4.35%)

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.