Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	26.38	26.46	26.09	26.09	1,287,935	-0.28(-1.05%)
May 23, 2011	26.47	26.52	26.34	26.36	780,267	-0.39(-1.47%)
May 20, 2011	26.97	27.06	26.72	26.76	1,447,189	-0.23(-0.87%)
May 19, 2011	27.06	27.13	26.83	26.99	951,127	+0.14(+0.53%)
May 18, 2011	26.66	26.92	26.58	26.85	1,077,188	+0.21(+0.79%)
May 17, 2011	26.67	26.82	26.52	26.64	1,798,716	-0.09(-0.34%)
May 16, 2011	26.83	26.98	26.69	26.73	1,451,206	-0.25(-0.93%)
May 13, 2011	27.21	27.28	26.93	26.98	1,002,722	-0.23(-0.83%)
May 12, 2011	27.02	27.23	26.81	27.21	1,520,383	+0.13(+0.49%)
May 11, 2011	27.21	27.42	26.82	27.08	1,492,535	-0.18(-0.65%)
May 10, 2011	27.24	27.44	27.13	27.25	1,435,448	+0.07(+0.25%)
May 09, 2011	27.15	27.32	27.04	27.18	771,721	-0.02(-0.06%)
May 06, 2011	27.69	27.82	27.12	27.20	1,156,898	-0.25(-0.92%)
May 05, 2011	27.57	27.66	27.35	27.45	2,010,767	-0.21(-0.76%)
May 04, 2011	28.05	28.06	27.34	27.66	2,327,024	-0.42(-1.49%)
May 03, 2011	27.42	28.26	27.28	28.08	3,322,437	+0.50(+1.82%)
May 02, 2011	27.64	27.64	27.58	27.58	1,431,068	-0.14(-0.51%)
Apr 29, 2011	27.39	27.74	27.29	27.72	1,322,844	+0.35(+1.28%)
Apr 28, 2011	27.87	27.93	27.34	27.37	1,655,214	-0.56(-2.01%)
Apr 27, 2011	27.79	27.96	27.67	27.93	724,949	+0.13(+0.48%)
Apr 26, 2011	27.98	27.98	27.76	27.80	1,246,786	-0.03(-0.09%)
Apr 25, 2011	27.80	27.89	27.74	27.82	751,106	+0.06(+0.21%)
Apr 21, 2011	27.89	28.02	27.73	27.76	1,090,012	-0.22(-0.78%)
Apr 20, 2011	27.77	28.23	27.77	27.98	1,132,762	+0.48(+1.74%)
Apr 19, 2011	27.44	27.52	27.28	27.50	1,370,010	+0.07(+0.24%)
Apr 18, 2011	27.56	27.59	27.27	27.44	1,383,542	-0.41(-1.47%)
Apr 15, 2011	27.85	27.90	27.56	27.85	1,028,148	+0.10(+0.36%)
Apr 14, 2011	27.65	27.80	27.48	27.75	844,711	-0.06(-0.21%)
Apr 13, 2011	27.70	27.85	27.63	27.80	935,131	+0.18(+0.64%)
Apr 12, 2011	27.51	27.82	27.35	27.63	2,079,555	-0.03(-0.09%)
Apr 11, 2011	27.49	28.01	27.49	27.65	1,603,756	+0.18(+0.64%)
Apr 08, 2011	27.95	27.96	27.34	27.48	1,830,510	-0.31(-1.11%)
Apr 07, 2011	27.72	28.03	27.64	27.79	1,834,935	-0.01(-0.03%)
Apr 06, 2011	27.68	27.84	27.52	27.80	998,717	+0.18(+0.67%)
Apr 05, 2011	27.65	27.78	27.47	27.61	1,104,831	-0.11(-0.39%)
Apr 04, 2011	27.77	27.83	27.52	27.72	1,436,299	-0.10(-0.36%)
Apr 01, 2011	27.44	27.95	27.43	27.82	2,133,078	+0.45(+1.65%)
Mar 31, 2011	27.40	27.62	27.18	27.37	1,760,903	-0.08(-0.30%)
Mar 30, 2011	27.13	27.46	27.11	27.45	1,175,371	+0.36(+1.33%)
Mar 29, 2011	26.59	27.17	26.55	27.09	1,075,236	+0.45(+1.70%)
Mar 28, 2011	26.84	26.87	26.61	26.64	1,183,273	-0.18(-0.69%)
Mar 25, 2011	26.96	27.15	26.78	26.82	1,013,718	-0.05(-0.19%)
Mar 24, 2011	26.50	26.92	26.43	26.87	1,558,922	+0.51(+1.94%)
Mar 23, 2011	26.43	26.49	26.27	26.36	1,292,532	-0.14(-0.54%)
Mar 22, 2011	26.33	26.56	26.30	26.51	1,518,761	+0.24(+0.92%)
Mar 21, 2011	26.30	26.33	26.21	26.26	929,680	+0.39(+1.52%)
Mar 18, 2011	25.81	26.08	25.76	25.87	1,952,504	+0.41(+1.61%)
Mar 17, 2011	25.64	25.79	25.36	25.46	1,725,899	+0.15(+0.60%)
Mar 16, 2011	25.44	25.73	25.28	25.31	2,633,468	-0.22(-0.85%)
Mar 15, 2011	25.50	25.68	25.43	25.53	1,908,824	-0.38(-1.45%)
Mar 14, 2011	25.98	26.11	25.69	25.90	853,979	-0.20(-0.77%)
Mar 11, 2011	25.82	26.15	25.79	26.10	746,247	+0.20(+0.77%)
Mar 10, 2011	26.19	26.19	25.76	25.90	2,369,475	-0.51(-1.93%)
Mar 09, 2011	26.39	26.50	26.08	26.41	1,129,883	-0.03(-0.13%)
Mar 08, 2011	25.73	26.47	25.73	26.45	1,665,853	+0.65(+2.53%)
Mar 07, 2011	26.45	26.55	25.45	25.79	1,985,206	-0.56(-2.12%)
Mar 04, 2011	26.55	26.57	26.18	26.35	1,231,174	-0.21(-0.79%)
Mar 03, 2011	26.66	26.74	26.47	26.56	2,002,319	+0.06(+0.22%)
Mar 02, 2011	26.98	27.03	26.36	26.51	2,027,485	-0.57(-2.10%)

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.