Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	27.01	27.01	26.76	26.80	2,594,332	-0.18(-0.66%)
Jul 30, 2012	27.29	27.46	26.98	26.98	3,257,914	-0.57(-2.07%)
Jul 27, 2012	27.18	27.64	27.04	27.55	3,226,599	+0.53(+1.96%)
Jul 26, 2012	27.40	27.56	27.01	27.02	2,457,090	+0.03(+0.09%)
Jul 25, 2012	27.29	27.30	26.96	27.00	1,449,933	-0.29(-1.06%)
Jul 24, 2012	27.35	27.49	27.14	27.29	1,738,098	+0.01(+0.03%)
Jul 23, 2012	27.19	27.46	26.95	27.28	1,891,026	-0.11(-0.40%)
Jul 20, 2012	27.70	27.74	27.36	27.39	1,770,083	-0.40(-1.44%)
Jul 19, 2012	28.40	28.40	27.73	27.79	2,789,622	-0.45(-1.60%)
Jul 18, 2012	28.80	28.96	27.50	28.24	5,395,607	-0.94(-3.21%)
Jul 17, 2012	29.26	29.43	29.09	29.18	1,380,651	-0.06(-0.20%)
Jul 16, 2012	29.09	29.37	28.98	29.24	1,447,778	-0.02(-0.06%)
Jul 13, 2012	28.45	29.27	28.41	29.26	2,560,181	+0.33(+1.15%)
Jul 12, 2012	28.86	29.02	28.80	28.92	1,494,657	-0.16(-0.56%)
Jul 11, 2012	28.95	29.16	28.83	29.09	1,449,510	+0.20(+0.68%)
Jul 10, 2012	29.42	29.70	28.83	28.89	1,449,204	-0.41(-1.40%)
Jul 09, 2012	29.17	29.32	28.92	29.30	940,101	+0.07(+0.23%)
Jul 06, 2012	29.14	29.32	28.99	29.23	1,395,611	-0.15(-0.52%)
Jul 05, 2012	29.49	29.71	29.38	29.38	1,393,530	-0.28(-0.95%)
Jul 03, 2012	29.35	29.67	29.30	29.67	941,023	+0.29(+0.99%)
Jul 02, 2012	29.08	29.39	28.87	29.38	2,518,278	+0.32(+1.11%)
Jun 29, 2012	28.96	29.05	28.81	29.05	3,123,606	+0.53(+1.85%)
Jun 28, 2012	28.62	28.71	28.30	28.52	2,284,006	-0.21(-0.74%)
Jun 27, 2012	27.91	28.83	27.91	28.74	3,063,848	+0.83(+2.96%)
Jun 26, 2012	27.70	27.98	27.64	27.91	1,574,058	+0.21(+0.77%)
Jun 25, 2012	28.09	28.10	27.69	27.70	1,269,486	-0.67(-2.37%)
Jun 22, 2012	28.28	28.50	28.15	28.37	1,242,724	+0.25(+0.88%)
Jun 21, 2012	28.88	28.91	28.12	28.12	1,265,242	-0.75(-2.60%)
Jun 20, 2012	28.45	28.92	28.45	28.87	2,099,309	+0.38(+1.35%)
Jun 19, 2012	28.39	28.73	28.38	28.49	1,172,631	+0.15(+0.54%)
Jun 18, 2012	28.08	28.39	27.95	28.34	1,113,885	+0.19(+0.67%)
Jun 15, 2012	27.80	28.21	27.73	28.15	3,639,463	+0.37(+1.32%)
Jun 14, 2012	27.61	27.88	27.59	27.78	1,542,485	+0.17(+0.62%)
Jun 13, 2012	27.21	27.75	26.95	27.61	2,272,451	+0.42(+1.54%)
Jun 12, 2012	27.13	27.32	26.96	27.19	1,451,805	+0.13(+0.47%)
Jun 11, 2012	27.64	27.73	27.06	27.07	1,400,978	-0.37(-1.36%)
Jun 08, 2012	27.09	27.44	27.03	27.44	885,250	+0.24(+0.87%)
Jun 07, 2012	27.55	27.57	27.16	27.20	1,258,833	-0.03(-0.09%)
Jun 06, 2012	27.08	27.24	26.93	27.23	1,767,485	+0.37(+1.39%)
Jun 05, 2012	26.41	26.90	26.32	26.85	1,511,888	+0.39(+1.47%)
Jun 04, 2012	26.57	26.75	26.23	26.46	2,152,104	-0.11(-0.41%)
Jun 01, 2012	27.39	27.44	26.56	26.57	2,532,994	-1.19(-4.30%)
May 31, 2012	27.89	28.00	27.56	27.77	6,785,541	-0.14(-0.52%)
May 30, 2012	28.06	28.11	27.85	27.91	2,579,776	-0.33(-1.17%)
May 29, 2012	28.07	28.29	27.78	28.24	1,978,667	+0.44(+1.58%)
May 25, 2012	27.96	28.01	27.68	27.80	1,171,695	-0.12(-0.42%)
May 24, 2012	27.92	28.03	27.65	27.92	2,015,241	+0.10(+0.37%)
May 23, 2012	27.46	27.85	27.35	27.82	2,419,217	+0.19(+0.71%)
May 22, 2012	27.13	27.63	26.97	27.63	2,058,003	+0.58(+2.16%)
May 21, 2012	26.58	27.08	26.57	27.04	1,708,719	+0.47(+1.75%)
May 18, 2012	27.18	27.26	26.52	26.57	1,935,416	-0.56(-2.06%)
May 17, 2012	27.52	27.57	27.13	27.13	1,805,981	-0.42(-1.51%)
May 16, 2012	27.58	27.82	27.47	27.55	1,709,682	+0.06(+0.22%)
May 15, 2012	27.50	27.69	27.30	27.49	1,368,108	-0.03(-0.12%)
May 14, 2012	27.54	27.65	27.30	27.52	1,178,725	-0.21(-0.76%)
May 11, 2012	27.47	27.88	27.40	27.74	1,575,958	+0.15(+0.55%)
May 10, 2012	27.49	27.65	27.42	27.58	1,711,694	+0.27(+0.99%)
May 09, 2012	26.99	27.52	26.97	27.31	1,735,452	+0.00(+0.00%)
May 08, 2012	27.46	27.54	27.06	27.31	1,796,733	-0.35(-1.26%)
May 07, 2012	27.81	27.94	27.62	27.66	1,155,693	-0.24(-0.85%)
May 04, 2012	28.12	28.24	27.85	27.90	1,422,792	-0.34(-1.20%)
May 03, 2012	28.64	28.64	28.22	28.24	906,765	-0.45(-1.57%)
May 02, 2012	28.72	28.80	28.53	28.68	2,237,723	-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.