Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	38.91	38.99	38.31	38.33	3,770,376	-0.75(-1.92%)
May 30, 2013	38.53	39.16	38.49	39.08	1,299,809	+0.61(+1.58%)
May 29, 2013	38.81	38.87	38.36	38.48	1,833,446	-0.62(-1.59%)
May 28, 2013	38.80	39.23	38.73	39.10	1,795,505	+0.55(+1.42%)
May 24, 2013	38.41	38.63	38.04	38.55	1,277,553	-0.07(-0.18%)
May 23, 2013	38.34	38.72	38.29	38.62	1,885,297	+0.05(+0.13%)
May 22, 2013	38.71	39.06	38.40	38.57	2,465,330	-0.09(-0.24%)
May 21, 2013	38.66	39.12	38.59	38.66	1,577,775	+0.03(+0.07%)
May 20, 2013	38.46	38.67	38.35	38.64	2,097,253	+0.15(+0.40%)
May 17, 2013	38.02	38.51	38.00	38.48	1,730,660	+0.49(+1.28%)
May 16, 2013	37.82	38.22	37.81	38.00	1,858,096	+0.16(+0.43%)
May 15, 2013	37.49	37.87	37.48	37.84	1,739,807	+0.51(+1.37%)
May 13, 2013	37.26	37.38	37.20	37.32	1,783,377	-0.06(-0.16%)
May 10, 2013	37.40	37.56	37.21	37.38	1,343,678	+0.00(+0.00%)
May 09, 2013	37.08	37.56	37.02	37.38	2,230,098	+0.19(+0.50%)
May 08, 2013	36.39	37.30	36.30	37.20	3,084,343	+0.80(+2.21%)
May 07, 2013	36.32	36.47	36.14	36.39	1,346,117	+0.08(+0.21%)
May 06, 2013	36.55	36.55	36.21	36.32	1,184,271	-0.15(-0.42%)
May 03, 2013	36.28	36.49	36.14	36.47	1,812,497	+0.33(+0.92%)
May 02, 2013	35.93	36.24	35.91	36.14	2,157,919	+0.20(+0.55%)
May 01, 2013	35.79	36.23	35.72	35.94	2,829,684	+0.04(+0.12%)
Apr 30, 2013	35.85	36.11	34.63	35.90	4,635,930	+1.18(+3.39%)
Apr 29, 2013	34.86	34.91	34.55	34.72	4,321,403	-0.10(-0.29%)
Apr 26, 2013	34.99	35.05	34.76	34.82	2,521,666	-0.23(-0.66%)
Apr 25, 2013	35.07	35.21	34.97	35.05	1,443,954	+0.11(+0.32%)
Apr 24, 2013	35.00	35.12	34.81	34.94	1,637,693	-0.03(-0.07%)
Apr 23, 2013	34.81	35.06	34.66	34.97	1,719,042	+0.31(+0.89%)
Apr 22, 2013	34.88	35.05	34.42	34.66	1,502,835	-0.18(-0.51%)
Apr 19, 2013	34.56	34.95	34.38	34.84	2,289,326	+0.48(+1.39%)
Apr 18, 2013	34.28	34.39	33.90	34.36	1,825,860	+0.12(+0.35%)
Apr 17, 2013	34.51	34.51	33.87	34.24	1,716,324	-0.46(-1.33%)
Apr 16, 2013	34.45	34.74	34.11	34.70	2,109,843	+0.45(+1.32%)
Apr 15, 2013	34.64	34.65	34.24	34.25	3,424,083	-0.54(-1.55%)
Apr 12, 2013	34.52	34.80	34.37	34.79	2,277,736	-0.21(-0.61%)
Apr 11, 2013	34.25	35.02	34.10	35.00	4,479,106	+0.82(+2.40%)
Apr 10, 2013	33.51	34.19	33.42	34.18	3,095,480	+0.81(+2.43%)
Apr 09, 2013	33.52	33.52	33.22	33.37	1,781,340	-0.06(-0.18%)
Apr 08, 2013	33.28	33.43	33.19	33.43	1,359,171	+0.09(+0.28%)
Apr 05, 2013	33.58	33.66	33.17	33.34	2,389,409	-0.58(-1.71%)
Apr 04, 2013	34.05	34.15	33.79	33.92	2,219,908	-0.15(-0.43%)
Apr 03, 2013	34.19	34.39	33.88	34.06	5,799,521	-0.07(-0.20%)
Apr 02, 2013	33.94	34.14	33.89	34.13	3,531,523	+0.24(+0.71%)
Apr 01, 2013	33.90	34.04	33.72	33.89	4,693,803	+0.07(+0.20%)
Mar 28, 2013	33.37	33.86	33.26	33.82	2,310,485	+0.51(+1.54%)
Mar 27, 2013	33.04	33.43	33.04	33.31	1,345,290	+0.00(+0.00%)
Mar 26, 2013	33.00	33.32	32.94	33.31	2,205,448	+0.45(+1.38%)
Mar 25, 2013	33.08	33.41	32.77	32.86	1,311,701	-0.07(-0.21%)
Mar 22, 2013	32.87	32.98	32.61	32.93	1,199,305	+0.12(+0.36%)
Mar 21, 2013	32.59	32.88	32.59	32.81	2,261,550	-0.01(-0.03%)
Mar 20, 2013	32.70	32.88	32.53	32.82	1,822,884	+0.38(+1.16%)
Mar 19, 2013	32.31	32.52	32.11	32.44	2,448,232	+0.26(+0.80%)
Mar 18, 2013	32.39	32.66	32.11	32.18	2,886,367	-0.51(-1.57%)
Mar 15, 2013	32.86	33.16	32.56	32.70	12,166,523	-0.23(-0.70%)
Mar 14, 2013	32.93	33.01	32.81	32.93	2,023,150	+0.05(+0.16%)
Mar 13, 2013	32.74	32.94	32.58	32.88	1,709,865	+0.21(+0.65%)
Mar 12, 2013	32.50	32.80	32.37	32.66	2,416,908	+0.03(+0.08%)
Mar 11, 2013	32.18	32.65	31.99	32.64	4,473,839	+0.46(+1.42%)
Mar 08, 2013	32.02	32.39	31.85	32.18	5,022,317	+0.32(+1.01%)
Mar 07, 2013	31.83	32.20	31.45	31.86	7,280,004	-0.75(-2.29%)
Mar 06, 2013	32.59	32.63	32.37	32.60	1,450,412	+0.11(+0.34%)
Mar 05, 2013	32.16	32.49	32.10	32.49	2,408,309	+0.43(+1.35%)
Mar 04, 2013	31.87	32.06	31.69	32.06	1,230,196	+0.09(+0.29%)

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.