Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.04	24.14	23.89	24.04	2,345,934	+0.00(+0.00%)
Jan 30, 2012	23.76	24.06	23.64	24.04	1,164,810	+0.01(+0.03%)
Jan 27, 2012	23.80	24.09	23.77	24.04	1,510,340	+0.12(+0.49%)
Jan 26, 2012	23.92	23.98	23.74	23.92	1,140,150	+0.07(+0.28%)
Jan 25, 2012	23.56	23.91	23.41	23.85	1,214,594	+0.24(+1.00%)
Jan 24, 2012	23.28	23.67	23.24	23.61	1,125,849	+0.08(+0.32%)
Jan 23, 2012	23.40	23.57	23.29	23.54	1,266,249	+0.10(+0.43%)
Jan 20, 2012	23.24	23.47	23.14	23.44	1,661,930	+0.20(+0.87%)
Jan 19, 2012	23.15	23.38	23.13	23.24	1,559,317	+0.18(+0.77%)
Jan 18, 2012	22.76	23.10	22.61	23.06	1,042,532	+0.30(+1.33%)
Jan 17, 2012	22.81	22.97	22.71	22.76	1,618,786	+0.08(+0.33%)
Jan 13, 2012	22.68	22.76	22.49	22.68	1,703,969	-0.13(-0.59%)
Jan 12, 2012	23.07	23.10	22.71	22.81	2,386,839	-0.11(-0.48%)
Jan 11, 2012	22.80	23.01	22.76	22.92	1,261,328	+0.05(+0.22%)
Jan 10, 2012	23.00	23.19	22.55	22.87	1,926,665	+0.15(+0.67%)
Jan 09, 2012	22.31	22.78	22.28	22.72	1,739,724	+0.47(+2.12%)
Jan 06, 2012	22.59	22.71	22.23	22.25	2,166,174	-0.40(-1.75%)
Jan 05, 2012	22.36	22.90	22.36	22.65	2,228,289	+0.17(+0.75%)
Jan 04, 2012	22.41	22.55	22.15	22.48	2,027,592	+0.09(+0.41%)
Dec 30, 2011	22.35	22.49	22.28	22.39	1,135,749	+0.05(+0.23%)
Dec 29, 2011	22.27	22.38	22.19	22.33	1,551,042	+0.16(+0.72%)
Dec 28, 2011	22.46	22.52	22.11	22.17	1,834,007	-0.27(-1.20%)
Dec 27, 2011	22.30	22.60	22.29	22.44	1,247,869	+0.05(+0.23%)
Dec 23, 2011	22.31	22.52	22.29	22.39	1,255,944	+0.45(+2.07%)
Dec 21, 2011	21.66	21.96	21.59	21.94	1,891,588	+0.16(+0.73%)
Dec 20, 2011	21.48	21.92	21.48	21.78	3,334,523	+0.72(+3.40%)
Dec 19, 2011	21.50	21.54	21.03	21.06	1,907,957	-0.34(-1.57%)
Dec 16, 2011	21.41	21.67	21.27	21.40	2,975,082	+0.16(+0.75%)
Dec 15, 2011	21.56	21.71	21.20	21.24	2,221,491	-0.13(-0.63%)
Dec 14, 2011	21.20	21.59	21.15	21.37	2,997,813	+0.18(+0.83%)
Dec 13, 2011	21.49	21.66	21.07	21.20	2,115,928	-0.15(-0.71%)
Dec 12, 2011	21.46	21.56	21.30	21.35	2,146,771	-0.26(-1.21%)
Dec 09, 2011	21.24	21.75	21.20	21.61	2,897,729	+0.45(+2.10%)
Dec 08, 2011	21.69	21.79	21.12	21.16	3,461,202	-0.65(-2.97%)
Dec 07, 2011	21.14	21.83	20.95	21.81	3,041,697	+0.60(+2.81%)
Dec 06, 2011	21.50	21.50	21.21	21.21	2,491,116	-0.29(-1.33%)
Dec 05, 2011	21.26	21.64	21.17	21.50	2,719,782	+0.57(+2.73%)
Dec 02, 2011	20.91	20.98	20.80	20.93	2,905,548	+0.25(+1.22%)
Dec 01, 2011	20.16	20.85	20.11	20.68	3,083,671	+0.44(+2.16%)
Nov 30, 2011	19.81	20.25	19.66	20.24	4,350,882	+1.09(+5.70%)
Nov 29, 2011	19.43	19.47	19.12	19.15	2,446,175	-0.36(-1.85%)
Nov 28, 2011	19.46	19.55	19.34	19.51	1,325,152	+0.54(+2.83%)
Nov 25, 2011	19.06	19.23	18.93	18.97	1,043,044	-0.17(-0.88%)
Nov 23, 2011	19.01	19.33	18.94	19.14	2,856,805	-0.04(-0.22%)
Nov 22, 2011	19.60	19.68	19.12	19.18	2,540,330	-0.45(-2.31%)
Nov 21, 2011	19.58	19.75	19.42	19.64	2,345,541	-0.26(-1.31%)
Nov 18, 2011	19.86	20.00	19.69	19.90	3,832,650	+0.04(+0.21%)
Nov 17, 2011	20.49	20.58	19.81	19.85	3,103,797	-0.71(-3.43%)
Nov 16, 2011	20.75	21.08	20.53	20.56	2,182,308	-0.35(-1.69%)
Nov 15, 2011	20.98	21.14	20.79	20.91	4,554,459	-0.09(-0.44%)
Nov 14, 2011	21.51	21.53	20.92	21.00	2,150,134	-0.66(-3.03%)
Nov 11, 2011	21.43	21.70	21.40	21.66	1,128,034	+0.58(+2.75%)
Nov 10, 2011	21.16	21.24	20.82	21.08	1,870,547	+0.18(+0.88%)
Nov 09, 2011	21.24	21.38	20.88	20.90	2,405,345	-0.94(-4.31%)
Nov 08, 2011	21.64	21.84	21.39	21.84	1,333,665	+0.28(+1.29%)
Nov 07, 2011	21.19	21.56	21.08	21.56	1,820,418	+0.36(+1.70%)
Nov 04, 2011	21.24	21.34	20.94	21.20	2,052,423	-0.24(-1.10%)
Nov 03, 2011	20.85	21.46	20.59	21.43	2,378,243	+0.77(+3.74%)
Nov 02, 2011	21.11	21.26	20.54	20.66	3,813,829	-0.18(-0.85%)

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.