Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.57	26.57	26.33	26.37	2,636,404	-0.18(-0.66%)
Jul 30, 2012	26.85	27.02	26.55	26.55	3,310,748	-0.56(-2.07%)
Jul 27, 2012	26.75	27.20	26.61	27.11	3,278,925	+0.52(+1.96%)
Jul 26, 2012	26.96	27.12	26.58	26.59	2,496,936	+0.03(+0.09%)
Jul 25, 2012	26.85	26.87	26.53	26.57	1,473,446	-0.29(-1.06%)
Jul 24, 2012	26.91	27.05	26.71	26.85	1,766,285	+0.01(+0.03%)
Jul 23, 2012	26.76	27.02	26.52	26.84	1,921,693	-0.11(-0.40%)
Jul 20, 2012	27.26	27.30	26.93	26.95	1,798,789	-0.39(-1.44%)
Jul 19, 2012	27.95	27.95	27.29	27.35	2,834,862	-0.44(-1.60%)
Jul 18, 2012	28.34	28.50	27.06	27.79	5,483,108	-0.92(-3.21%)
Jul 17, 2012	28.79	28.96	28.63	28.71	1,403,041	-0.06(-0.20%)
Jul 16, 2012	28.62	28.90	28.52	28.77	1,471,256	-0.02(-0.06%)
Jul 13, 2012	27.99	28.81	27.96	28.79	2,601,700	+0.33(+1.15%)
Jul 12, 2012	28.40	28.55	28.34	28.46	1,518,895	-0.16(-0.56%)
Jul 11, 2012	28.49	28.70	28.37	28.62	1,473,017	+0.19(+0.68%)
Jul 10, 2012	28.95	29.23	28.37	28.43	1,472,706	-0.40(-1.40%)
Jul 09, 2012	28.71	28.85	28.46	28.83	955,346	+0.07(+0.23%)
Jul 06, 2012	28.67	28.85	28.53	28.76	1,418,244	-0.15(-0.52%)
Jul 05, 2012	29.02	29.23	28.91	28.92	1,416,129	-0.28(-0.95%)
Jul 03, 2012	28.88	29.20	28.83	29.19	956,283	+0.29(+0.99%)
Jul 02, 2012	28.61	28.92	28.41	28.91	2,559,117	+0.32(+1.11%)
Jun 29, 2012	28.50	28.59	28.35	28.59	3,174,261	+0.52(+1.85%)
Jun 28, 2012	28.16	28.25	27.85	28.07	2,321,046	-0.21(-0.74%)
Jun 27, 2012	27.46	28.37	27.46	28.28	3,113,534	+0.81(+2.96%)
Jun 26, 2012	27.25	27.54	27.20	27.46	1,599,584	+0.21(+0.77%)
Jun 25, 2012	27.64	27.66	27.25	27.25	1,290,073	-0.66(-2.37%)
Jun 22, 2012	27.82	28.04	27.70	27.92	1,262,878	+0.24(+0.88%)
Jun 21, 2012	28.42	28.45	27.67	27.67	1,285,760	-0.74(-2.60%)
Jun 20, 2012	28.00	28.46	28.00	28.41	2,133,354	+0.38(+1.35%)
Jun 19, 2012	27.93	28.27	27.93	28.03	1,191,648	+0.15(+0.54%)
Jun 18, 2012	27.63	27.93	27.51	27.88	1,131,948	+0.18(+0.67%)
Jun 15, 2012	27.35	27.76	27.29	27.70	3,698,484	+0.36(+1.32%)
Jun 14, 2012	27.17	27.44	27.15	27.34	1,567,500	+0.17(+0.62%)
Jun 13, 2012	26.78	27.30	26.52	27.17	2,309,304	+0.41(+1.54%)
Jun 12, 2012	26.69	26.88	26.53	26.76	1,475,349	+0.13(+0.47%)
Jun 11, 2012	27.20	27.29	26.63	26.63	1,423,697	-0.37(-1.36%)
Jun 08, 2012	26.66	27.00	26.60	27.00	899,607	+0.23(+0.87%)
Jun 07, 2012	27.11	27.13	26.73	26.77	1,279,247	-0.02(-0.09%)
Jun 06, 2012	26.65	26.80	26.50	26.79	1,796,149	+0.37(+1.39%)
Jun 05, 2012	25.99	26.47	25.90	26.43	1,536,406	+0.38(+1.47%)
Jun 04, 2012	26.15	26.33	25.81	26.04	2,187,004	-0.11(-0.41%)
Jun 01, 2012	26.95	27.00	26.13	26.15	2,574,072	-1.18(-4.30%)
May 31, 2012	27.44	27.55	27.12	27.33	6,895,582	-0.14(-0.52%)
May 30, 2012	27.61	27.66	27.41	27.47	2,621,612	-0.33(-1.17%)
May 29, 2012	27.62	27.83	27.33	27.79	2,010,755	+0.43(+1.58%)
May 25, 2012	27.51	27.56	27.23	27.36	1,190,697	-0.12(-0.42%)
May 24, 2012	27.48	27.58	27.21	27.48	2,047,923	+0.10(+0.37%)
May 23, 2012	27.02	27.41	26.92	27.38	2,458,449	+0.19(+0.71%)
May 22, 2012	26.70	27.18	26.54	27.18	2,091,377	+0.58(+2.16%)
May 21, 2012	26.16	26.65	26.15	26.61	1,736,429	+0.46(+1.75%)
May 18, 2012	26.75	26.83	26.09	26.15	1,966,802	-0.55(-2.06%)
May 17, 2012	27.08	27.13	26.70	26.70	1,835,268	-0.41(-1.51%)
May 16, 2012	27.14	27.38	27.03	27.11	1,737,408	+0.06(+0.22%)
May 15, 2012	27.06	27.25	26.87	27.05	1,390,295	-0.03(-0.12%)
May 14, 2012	27.10	27.21	26.87	27.08	1,197,840	-0.21(-0.76%)
May 11, 2012	27.03	27.43	26.96	27.29	1,601,516	+0.15(+0.55%)
May 10, 2012	27.05	27.21	26.98	27.14	1,739,453	+0.27(+0.99%)
May 09, 2012	26.56	27.08	26.54	26.88	1,763,596	+0.00(+0.00%)
May 08, 2012	27.02	27.10	26.63	26.88	1,825,871	-0.34(-1.26%)
May 07, 2012	27.37	27.49	27.18	27.22	1,174,435	-0.23(-0.85%)
May 04, 2012	27.67	27.79	27.40	27.45	1,445,865	-0.33(-1.20%)
May 03, 2012	28.18	28.18	27.77	27.78	921,470	-0.44(-1.57%)
May 02, 2012	28.26	28.34	28.08	28.23	2,274,012	-0.14(-0.50%)

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.