Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	30.42	30.63	29.99	30.02	1,504,862	-0.63(-2.06%)
Jul 28, 2011	29.90	30.68	29.86	30.65	2,055,636	+0.66(+2.20%)
Jul 27, 2011	30.16	30.22	29.98	29.99	1,484,775	-0.35(-1.15%)
Jul 26, 2011	30.26	30.51	30.12	30.34	1,270,883	+0.03(+0.10%)
Jul 25, 2011	30.14	30.54	30.11	30.31	788,006	-0.17(-0.56%)
Jul 22, 2011	30.51	30.51	30.41	30.48	829,079	-0.24(-0.78%)
Jul 21, 2011	30.56	30.87	30.48	30.72	1,688,745	+0.25(+0.82%)
Jul 20, 2011	30.24	30.60	29.75	30.47	2,365,326	+0.69(+2.32%)
Jul 19, 2011	29.10	29.95	29.10	29.78	1,978,223	+0.77(+2.65%)
Jul 18, 2011	29.44	29.56	28.95	29.01	1,423,124	-0.62(-2.09%)
Jul 15, 2011	29.68	29.70	29.30	29.63	1,110,105	+0.03(+0.10%)
Jul 14, 2011	30.03	30.10	29.54	29.60	937,907	-0.39(-1.30%)
Jul 13, 2011	30.14	30.28	29.90	29.99	699,233	-0.04(-0.13%)
Jul 12, 2011	30.15	30.30	30.02	30.03	1,134,694	-0.21(-0.69%)
Jul 11, 2011	30.65	30.73	30.21	30.24	986,643	-0.72(-2.33%)
Jul 08, 2011	31.07	31.15	30.87	30.96	812,725	-0.36(-1.15%)
Jul 07, 2011	31.23	31.37	31.16	31.32	1,114,020	+0.38(+1.23%)
Jul 06, 2011	30.79	31.07	30.67	30.94	1,539,919	+0.17(+0.55%)
Jul 05, 2011	31.02	31.02	30.58	30.77	1,131,481	-0.25(-0.81%)
Jul 01, 2011	30.88	31.13	30.73	31.02	1,450,078	+0.23(+0.75%)
Jun 30, 2011	30.67	30.91	30.58	30.79	1,046,836	+0.19(+0.62%)
Jun 29, 2011	30.34	30.69	30.34	30.60	1,419,671	+0.34(+1.12%)
Jun 28, 2011	30.25	30.34	30.18	30.26	1,423,596	+0.05(+0.17%)
Jun 27, 2011	30.21	30.32	29.91	30.21	869,313	+0.14(+0.47%)
Jun 24, 2011	30.32	30.48	30.02	30.07	1,601,798	-0.27(-0.89%)
Jun 23, 2011	30.76	30.79	30.22	30.34	2,225,507	-0.76(-2.44%)
Jun 22, 2011	31.25	31.40	31.08	31.10	809,819	-0.18(-0.58%)
Jun 21, 2011	31.43	31.45	31.16	31.28	1,227,848	+0.06(+0.19%)
Jun 20, 2011	31.18	31.23	31.09	31.22	651,022	+0.23(+0.74%)
Jun 17, 2011	31.09	31.36	30.96	30.99	2,304,104	+0.15(+0.49%)
Jun 16, 2011	30.83	30.91	30.62	30.84	1,375,096	+0.04(+0.13%)
Jun 15, 2011	31.39	31.44	30.58	30.80	1,706,765	-0.77(-2.44%)
Jun 14, 2011	31.59	31.69	31.43	31.57	1,132,003	+0.18(+0.57%)
Jun 13, 2011	31.60	31.60	31.25	31.39	1,077,598	-0.18(-0.57%)
Jun 10, 2011	31.62	31.86	31.43	31.57	2,102,224	-0.23(-0.72%)
Jun 09, 2011	31.21	31.81	31.10	31.80	1,385,382	+0.63(+2.02%)
Jun 08, 2011	31.49	31.49	31.08	31.17	1,362,217	-0.42(-1.33%)
Jun 07, 2011	31.24	31.75	31.11	31.59	2,300,168	+0.46(+1.48%)
Jun 06, 2011	31.11	31.50	31.08	31.13	1,216,825	-0.08(-0.26%)
Jun 03, 2011	31.21	31.54	31.14	31.21	1,031,604	+0.05(+0.16%)
May 24, 2011	31.51	31.60	31.16	31.16	1,078,276	-0.33(-1.05%)
May 23, 2011	31.62	31.68	31.46	31.49	653,250	-0.47(-1.47%)
May 20, 2011	32.21	32.33	31.92	31.96	1,211,605	-0.28(-0.87%)
May 19, 2011	32.32	32.40	32.05	32.24	796,296	+0.17(+0.53%)
May 18, 2011	31.84	32.16	31.75	32.07	901,836	+0.25(+0.79%)
May 17, 2011	31.86	32.04	31.68	31.82	1,505,908	-0.11(-0.34%)
May 16, 2011	32.05	32.22	31.88	31.93	1,214,968	-0.30(-0.93%)
May 13, 2011	32.50	32.58	32.17	32.23	839,492	-0.27(-0.83%)
May 12, 2011	32.27	32.53	32.02	32.50	1,272,884	+0.16(+0.49%)
May 11, 2011	32.50	32.75	32.04	32.34	1,249,569	-0.21(-0.65%)
May 10, 2011	32.54	32.77	32.40	32.55	1,201,775	+0.08(+0.25%)
May 09, 2011	32.43	32.63	32.30	32.47	646,095	-0.02(-0.06%)
May 06, 2011	33.07	33.23	32.39	32.49	968,570	-0.30(-0.91%)
May 05, 2011	32.93	33.04	32.67	32.79	1,683,440	-0.25(-0.76%)
May 04, 2011	33.50	33.52	32.66	33.04	1,948,214	-0.50(-1.49%)
May 03, 2011	32.75	33.76	32.59	33.54	2,781,586	+0.60(+1.82%)

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.