Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.92	33.05	32.53	32.78	5,748,330	-0.17(-0.52%)
May 30, 2012	33.12	33.18	32.88	32.95	2,185,442	-0.39(-1.17%)
May 29, 2012	33.13	33.39	32.79	33.34	1,676,216	+0.52(+1.58%)
May 25, 2012	33.00	33.06	32.67	32.82	992,595	-0.14(-0.42%)
May 24, 2012	32.96	33.09	32.64	32.96	1,707,200	+0.12(+0.37%)
May 23, 2012	32.41	32.88	32.29	32.84	2,049,425	+0.23(+0.71%)
May 22, 2012	32.03	32.61	31.84	32.61	1,743,425	+0.69(+2.16%)
May 21, 2012	31.38	31.97	31.37	31.92	1,447,531	+0.55(+1.75%)
May 18, 2012	32.09	32.18	31.30	31.37	1,639,576	-0.66(-2.06%)
May 17, 2012	32.49	32.54	32.03	32.03	1,529,926	-0.49(-1.51%)
May 16, 2012	32.56	32.84	32.43	32.52	1,448,347	+0.07(+0.22%)
May 15, 2012	32.46	32.69	32.23	32.45	1,158,985	-0.04(-0.12%)
May 14, 2012	32.51	32.64	32.23	32.49	998,550	-0.25(-0.76%)
May 11, 2012	32.43	32.91	32.34	32.74	1,335,064	+0.18(+0.55%)
May 10, 2012	32.45	32.64	32.37	32.56	1,450,052	+0.32(+0.99%)
May 09, 2012	31.86	32.49	31.84	32.24	1,470,178	+0.00(+0.00%)
May 08, 2012	32.41	32.51	31.94	32.24	1,522,092	-0.41(-1.26%)
May 07, 2012	32.83	32.98	32.60	32.65	979,039	-0.28(-0.85%)
May 04, 2012	33.19	33.34	32.87	32.93	1,205,310	-0.40(-1.20%)
May 03, 2012	33.81	33.81	33.31	33.33	768,161	-0.53(-1.57%)
May 02, 2012	33.90	34.00	33.68	33.86	1,895,674	-0.17(-0.50%)
May 01, 2012	33.69	34.15	33.67	34.03	1,744,527	+0.36(+1.07%)
Apr 30, 2012	33.75	33.83	33.41	33.67	1,152,183	-0.22(-0.65%)
Apr 27, 2012	33.84	34.00	33.65	33.89	2,035,977	+0.26(+0.77%)
Apr 26, 2012	32.97	34.00	32.92	33.63	2,432,080	+0.56(+1.69%)
Apr 25, 2012	32.90	33.22	32.59	33.07	1,719,759	+0.44(+1.35%)
Apr 24, 2012	32.82	32.89	32.52	32.63	1,347,703	-0.24(-0.73%)
Apr 23, 2012	32.76	32.91	32.48	32.87	1,441,962	-0.20(-0.60%)
Apr 20, 2012	33.19	33.32	33.07	33.07	1,855,861	-0.03(-0.09%)
Apr 19, 2012	33.31	33.72	32.92	33.10	1,628,002	-0.31(-0.93%)
Apr 18, 2012	33.12	33.52	33.01	33.41	1,756,453	+0.11(+0.33%)
Apr 17, 2012	32.60	33.45	32.35	33.30	2,269,295	+0.45(+1.37%)
Apr 16, 2012	32.45	33.02	32.44	32.85	1,156,060	+0.37(+1.14%)
Apr 13, 2012	32.78	32.92	32.48	32.48	1,196,940	-0.41(-1.25%)
Apr 12, 2012	32.80	33.08	32.78	32.89	1,641,761	+0.11(+0.34%)
Apr 11, 2012	32.46	32.86	32.37	32.78	2,128,077	+0.56(+1.74%)
Apr 10, 2012	32.20	32.54	32.13	32.22	3,033,862	+0.01(+0.03%)
Apr 09, 2012	32.18	32.36	32.05	32.21	1,504,558	-0.37(-1.14%)
Apr 05, 2012	32.43	32.67	32.42	32.58	1,924,803	+0.04(+0.12%)
Apr 04, 2012	33.03	33.07	32.52	32.54	1,692,918	-0.69(-2.08%)
Apr 03, 2012	33.57	33.67	33.01	33.23	1,369,291	-0.34(-1.01%)
Apr 02, 2012	32.98	33.92	32.85	33.57	2,569,926	+0.45(+1.36%)
Mar 30, 2012	33.40	33.44	32.93	33.12	1,987,774	+0.07(+0.21%)
Mar 29, 2012	32.78	33.24	32.78	33.05	1,617,629	+0.00(+0.00%)
Mar 28, 2012	33.15	33.19	32.76	33.05	1,433,612	-0.10(-0.30%)
Mar 27, 2012	33.43	33.43	33.08	33.15	1,018,137	-0.20(-0.60%)
Mar 26, 2012	33.17	33.36	33.04	33.35	1,609,370	+0.39(+1.18%)
Mar 23, 2012	32.91	33.04	32.65	32.96	1,093,163	+0.02(+0.06%)
Mar 22, 2012	32.63	33.04	32.54	32.94	1,226,800	+0.06(+0.18%)
Mar 21, 2012	32.75	33.02	32.67	32.88	1,487,962	+0.00(+0.00%)
Mar 20, 2012	32.64	32.97	32.45	32.88	1,789,689	+0.00(+0.00%)
Mar 19, 2012	32.88	32.97	32.75	32.88	1,343,253	-0.12(-0.36%)
Mar 16, 2012	32.94	33.06	32.73	33.00	3,807,459	+0.17(+0.52%)
Mar 15, 2012	32.22	33.00	32.14	32.83	2,401,111	+0.61(+1.89%)
Mar 14, 2012	31.98	32.29	31.84	32.22	1,249,841	+0.15(+0.47%)
Mar 13, 2012	31.97	32.07	31.77	32.07	2,061,926	+0.29(+0.91%)
Mar 12, 2012	31.68	31.93	31.55	31.78	1,183,782	+0.10(+0.32%)
Mar 09, 2012	31.83	31.90	31.59	31.68	1,038,641	-0.02(-0.06%)
Mar 08, 2012	31.72	31.80	31.48	31.70	1,211,429	+0.28(+0.89%)
Mar 07, 2012	31.19	31.52	31.06	31.42	1,323,439	+0.34(+1.09%)
Mar 06, 2012	31.20	31.46	30.97	31.08	1,218,323	-0.36(-1.15%)
Mar 05, 2012	31.25	31.50	31.20	31.44	1,382,063	+0.25(+0.80%)
Mar 02, 2012	31.87	31.87	31.17	31.19	1,181,211	-0.74(-2.32%)

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.